Is Tiptree Inc. (TIPT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tiptree Inc. (TIPT) research center and poll results.
NASDAQ : TIPT
Tiptree Inc. — Technical Indicators
$17.92 USD
$0.07 (0.39%)
- Volume
- 216.64K
- Average Volume
- 277.92K
- Market Capitalization
- $667.34M
- P/E Ratio
- -149.33
- Dividend Yield
- 1.34%
- Price Target
- Year High
- $27.41
- Year Low
- $15.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.01
- Current Ratio
- $5.07
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.90
2026-08-05
Close Price
$17.92
Vol: 219129
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.58
Average
16.46
Maximum
23.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 17.90 | $17.92 | 219129 |
| 2026-08-04 | 17.91 | $17.85 | 257100 |
| 2026-08-03 | 17.90 | $17.67 | 177613 |
| 2026-07-31 | 17.93 | $17.77 | 271512 |
| 2026-07-30 | 17.95 | $17.58 | 354500 |
| 2026-07-29 | 18.00 | $18.46 | 323026 |
| 2026-07-28 | 17.97 | $18.05 | 161009 |
| 2026-07-27 | 17.96 | $18.05 | 193700 |
| 2026-07-24 | 17.94 | $17.79 | 253408 |
| 2026-07-23 | 17.92 | $17.56 | 233900 |
| 2026-07-22 | 17.92 | $17.85 | 228844 |
| 2026-07-21 | 17.91 | $17.89 | 170700 |
| 2026-07-20 | 17.89 | $17.82 | 174400 |
| 2026-07-17 | 17.88 | $17.80 | 175400 |
| 2026-07-16 | 17.86 | $17.76 | 203423 |
| 2026-07-15 | 17.86 | $17.62 | 274147 |
| 2026-07-14 | 17.86 | $17.87 | 395127 |
| 2026-07-13 | 17.85 | $18.05 | 163521 |
| 2026-07-10 | 17.83 | $18.36 | 168900 |
| 2026-07-09 | 17.81 | $18.30 | 212642 |
| 2026-07-08 | 17.79 | $18.04 | 212345 |
| 2026-07-07 | 17.77 | $17.78 | 207848 |
| 2026-07-06 | 17.77 | $18.23 | 136934 |
| 2026-07-02 | 17.73 | $18.20 | 183900 |
| 2026-07-01 | 17.68 | $18.44 | 236232 |
| 2026-06-30 | 17.64 | $17.92 | 241015 |
| 2026-06-29 | 17.63 | $17.82 | 308643 |
| 2026-06-26 | 17.65 | $17.76 | 919001 |
| 2026-06-25 | 17.64 | $17.32 | 280546 |
| 2026-06-24 | 17.64 | $17.63 | 196700 |
| 2026-06-23 | 17.63 | $17.67 | 473422 |
| 2026-06-22 | 17.62 | $17.46 | 242714 |
| 2026-06-18 | 17.60 | $17.49 | 300800 |
| 2026-06-17 | 17.57 | $17.56 | 225416 |
| 2026-06-16 | 17.52 | $17.68 | 211940 |
| 2026-06-15 | 17.49 | $17.66 | 191236 |
| 2026-06-12 | 17.43 | $17.72 | 149000 |
| 2026-06-11 | 17.39 | $17.62 | 186647 |
| 2026-06-10 | 17.36 | $17.98 | 177300 |
| 2026-06-09 | 17.31 | $17.83 | 229525 |
| 2026-06-08 | 17.27 | $17.69 | 157209 |
| 2026-06-05 | 17.25 | $17.67 | 284114 |
| 2026-06-04 | 17.22 | $17.47 | 484913 |
| 2026-06-03 | 17.19 | $17.17 | 361841 |
| 2026-06-02 | 17.18 | $17.71 | 315303 |
| 2026-06-01 | 17.15 | $17.72 | 459300 |
| 2026-05-29 | 17.12 | $18.24 | 451908 |
| 2026-05-28 | 17.07 | $17.47 | 290900 |
| 2026-05-27 | 17.05 | $17.34 | 262300 |
| 2026-05-26 | 17.05 | $17.52 | 343000 |
| 2026-05-22 | 17.03 | $17.46 | 280100 |
| 2026-05-21 | 17.01 | $16.96 | 138300 |
| 2026-05-20 | 17.03 | $16.88 | 209332 |
| 2026-05-19 | 17.04 | $16.62 | 201918 |
| 2026-05-18 | 17.07 | $17.02 | 281023 |
| 2026-05-15 | 17.08 | $16.60 | 196100 |
| 2026-05-14 | 17.12 | $16.92 | 247100 |
| 2026-05-13 | 17.14 | $16.87 | 218716 |
| 2026-05-12 | 17.16 | $16.96 | 250400 |
| 2026-05-11 | 17.17 | $17.12 | 231700 |
| 2026-05-08 | 17.17 | $17.30 | 224100 |
| 2026-05-07 | 17.15 | $17.10 | 305100 |
| 2026-05-06 | 17.16 | $16.80 | 430600 |
| 2026-05-05 | 17.16 | $17.06 | 368910 |
| 2026-05-04 | 17.14 | $17.06 | 336624 |
| 2026-05-01 | 17.12 | $17.12 | 271511 |
| 2026-04-30 | 17.10 | $17.24 | 206600 |
| 2026-04-29 | 17.07 | $17.10 | 475000 |
| 2026-04-28 | 17.06 | $17.22 | 960546 |
| 2026-04-27 | 17.04 | $17.10 | 181734 |
| 2026-04-24 | 17.02 | $17.19 | 253736 |
| 2026-04-23 | 17.00 | $17.28 | 192834 |
| 2026-04-22 | 16.97 | $17.14 | 227433 |
| 2026-04-21 | 16.93 | $17.14 | 218000 |
| 2026-04-20 | 16.89 | $17.36 | 233909 |
| 2026-04-17 | 16.81 | $17.40 | 228400 |
| 2026-04-16 | 16.72 | $17.21 | 186101 |
| 2026-04-15 | 16.65 | $17.23 | 140200 |
| 2026-04-14 | 16.60 | $17.25 | 170300 |
| 2026-04-13 | 16.54 | $17.16 | 122027 |
| 2026-04-10 | 16.50 | $16.82 | 233449 |
| 2026-04-09 | 16.46 | $17.28 | 231302 |
| 2026-04-08 | 16.40 | $16.88 | 182400 |
| 2026-04-07 | 16.38 | $16.62 | 200339 |
| 2026-04-06 | 16.36 | $16.59 | 190100 |
| 2026-04-02 | 16.38 | $16.76 | 266900 |
| 2026-04-01 | 16.37 | $16.64 | 193122 |
| 2026-03-31 | 16.38 | $16.92 | 265803 |
| 2026-03-30 | 16.38 | $16.81 | 221726 |
| 2026-03-27 | 16.40 | $16.67 | 246312 |
| 2026-03-26 | 16.42 | $16.77 | 291939 |
| 2026-03-25 | 16.44 | $16.69 | 311700 |
| 2026-03-24 | 16.45 | $16.41 | 238100 |
| 2026-03-23 | 16.46 | $16.26 | 296900 |
| 2026-03-20 | 16.48 | $15.73 | 330727 |
| 2026-03-19 | 16.54 | $15.73 | 284583 |
| 2026-03-18 | 16.62 | $15.76 | 368604 |
| 2026-03-17 | 16.69 | $16.17 | 210227 |
| 2026-03-16 | 16.78 | $16.21 | 237428 |
| 2026-03-13 | 16.85 | $16.25 | 410800 |
| 2026-03-12 | 16.92 | $16.06 | 331408 |
| 2026-03-11 | 17.00 | $16.14 | 444300 |
| 2026-03-10 | 17.06 | $16.50 | 434000 |
| 2026-03-09 | 17.11 | $16.17 | 352100 |
| 2026-03-06 | 17.18 | $17.01 | 343418 |
| 2026-03-05 | 17.22 | $16.55 | 151138 |
| 2026-03-04 | 17.28 | $16.85 | 222800 |
| 2026-03-03 | 17.32 | $16.85 | 193000 |
| 2026-03-02 | 17.36 | $17.17 | 161300 |
| 2026-02-27 | 17.40 | $17.03 | 156035 |
| 2026-02-26 | 17.44 | $17.18 | 194413 |
| 2026-02-25 | 17.45 | $16.93 | 231200 |
| 2026-02-24 | 17.46 | $16.59 | 183500 |
| 2026-02-23 | 17.50 | $16.67 | 290518 |
| 2026-02-20 | 17.53 | $17.06 | 227400 |
| 2026-02-19 | 17.55 | $17.20 | 207642 |
| 2026-02-18 | 17.55 | $17.28 | 336200 |
| 2026-02-17 | 17.55 | $17.91 | 281500 |
| 2026-02-13 | 17.53 | $17.67 | 367200 |
| 2026-02-12 | 17.53 | $17.53 | 330600 |
| 2026-02-11 | 17.54 | $17.64 | 161349 |
| 2026-02-10 | 17.53 | $17.47 | 128808 |
| 2026-02-09 | 17.55 | $17.36 | 124803 |
| 2026-02-06 | 17.57 | $17.74 | 159200 |
| 2026-02-05 | 17.57 | $17.66 | 136500 |
| 2026-02-04 | 17.57 | $17.71 | 196321 |
| 2026-02-03 | 17.57 | $17.65 | 251504 |
| 2026-02-02 | 17.59 | $17.82 | 221200 |
| 2026-01-30 | 17.61 | $17.88 | 179600 |
| 2026-01-29 | 17.63 | $17.88 | 307711 |
| 2026-01-28 | 17.65 | $17.26 | 208322 |
| 2026-01-27 | 17.70 | $17.27 | 120236 |
| 2026-01-26 | 17.75 | $17.34 | 187937 |
| 2026-01-23 | 17.79 | $17.32 | 146529 |
| 2026-01-22 | 17.84 | $17.40 | 130400 |
| 2026-01-21 | 17.89 | $17.30 | 150100 |
| 2026-01-20 | 17.93 | $17.27 | 168815 |
| 2026-01-16 | 17.99 | $17.37 | 286736 |
| 2026-01-15 | 18.04 | $17.70 | 259503 |
| 2026-01-14 | 18.07 | $17.72 | 215035 |
| 2026-01-13 | 18.10 | $17.53 | 254100 |
| 2026-01-12 | 18.12 | $17.78 | 138219 |
| 2026-01-09 | 18.13 | $17.72 | 163629 |
| 2026-01-08 | 18.14 | $17.84 | 147836 |
| 2026-01-07 | 18.14 | $17.68 | 130900 |
| 2026-01-06 | 18.13 | $17.74 | 161446 |
| 2026-01-05 | 18.14 | $18.07 | 160300 |
| 2026-01-02 | 18.16 | $18.04 | 206001 |
| 2025-12-31 | 18.19 | $18.27 | 124800 |
| 2025-12-30 | 18.21 | $18.41 | 191524 |
| 2025-12-29 | 18.21 | $18.29 | 205100 |
| 2025-12-26 | 18.24 | $18.11 | 155800 |
| 2025-12-24 | 18.27 | $18.27 | 96426 |
| 2025-12-23 | 18.30 | $18.28 | 199014 |
| 2025-12-22 | 18.31 | $18.31 | 201600 |
| 2025-12-19 | 18.33 | $18.20 | 262500 |
| 2025-12-18 | 18.33 | $18.53 | 167917 |
| 2025-12-17 | 18.32 | $18.30 | 416227 |
| 2025-12-16 | 18.33 | $18.36 | 622100 |
| 2025-12-15 | 18.34 | $18.21 | 414643 |
| 2025-12-12 | 18.40 | $17.92 | 165627 |
| 2025-12-11 | 18.45 | $17.98 | 176634 |
| 2025-12-10 | 18.50 | $18.04 | 274400 |
| 2025-12-09 | 18.54 | $17.71 | 396348 |
| 2025-12-08 | 18.61 | $17.47 | 375245 |
| 2025-12-05 | 18.66 | $18.09 | 160840 |
| 2025-12-04 | 18.67 | $18.41 | 161900 |
| 2025-12-03 | 18.67 | $18.62 | 149131 |
| 2025-12-02 | 18.65 | $18.61 | 155500 |
| 2025-12-01 | 18.64 | $18.56 | 165800 |
| 2025-11-28 | 18.59 | $18.78 | 88211 |
| 2025-11-26 | 18.53 | $18.81 | 122431 |
| 2025-11-25 | 18.47 | $18.72 | 207300 |
| 2025-11-24 | 18.41 | $18.66 | 197888 |
| 2025-11-21 | 18.36 | $18.62 | 343600 |
| 2025-11-20 | 18.33 | $18.23 | 195623 |
| 2025-11-19 | 18.31 | $18.20 | 154848 |
| 2025-11-18 | 18.28 | $18.50 | 189825 |
| 2025-11-17 | 18.24 | $18.75 | 188100 |
| 2025-11-14 | 18.17 | $19.22 | 284817 |
| 2025-11-13 | 18.07 | $19.05 | 178285 |
| 2025-11-12 | 17.98 | $19.01 | 157500 |
| 2025-11-11 | 17.93 | $18.82 | 192418 |
| 2025-11-10 | 17.89 | $19.10 | 328400 |
| 2025-11-07 | 17.83 | $18.39 | 154400 |
| 2025-11-06 | 17.80 | $18.28 | 144546 |
| 2025-11-05 | 17.81 | $18.45 | 205800 |
| 2025-11-04 | 17.80 | $18.29 | 268940 |
| 2025-11-03 | 17.80 | $18.30 | 299600 |
| 2025-10-31 | 17.79 | $17.71 | 279209 |
| 2025-10-30 | 17.82 | $17.58 | 186043 |
| 2025-10-29 | 17.84 | $17.61 | 340400 |
| 2025-10-28 | 17.89 | $17.35 | 158717 |
| 2025-10-27 | 17.98 | $17.82 | 167600 |
| 2025-10-24 | 18.07 | $17.88 | 107206 |
| 2025-10-23 | 18.13 | $17.98 | 210931 |
| 2025-10-22 | 18.24 | $17.57 | 180700 |
| 2025-10-21 | 18.55 | $17.58 | 112600 |
| 2025-10-20 | 18.91 | $17.46 | 218800 |
| 2025-10-17 | 19.23 | $17.16 | 136721 |
| 2025-10-16 | 19.55 | $17.25 | 217500 |
| 2025-10-15 | 19.87 | $17.93 | 240520 |
| 2025-10-14 | 20.11 | $18.19 | 253406 |
| 2025-10-13 | 20.41 | $17.88 | 236532 |
| 2025-10-10 | 20.70 | $17.67 | 177100 |
| 2025-10-09 | 21.09 | $18.47 | 180800 |
| 2025-10-08 | 21.40 | $18.35 | 161210 |
| 2025-10-07 | 21.66 | $18.30 | 214010 |
| 2025-10-06 | 21.90 | $18.14 | 286400 |
| 2025-10-03 | 22.11 | $18.18 | 324800 |
| 2025-10-02 | 22.34 | $17.93 | 253200 |
| 2025-10-01 | 22.61 | $18.76 | 204517 |
| 2025-09-30 | 22.83 | $19.17 | 426400 |
| 2025-09-29 | 23.04 | $19.52 | 669100 |
| 2025-09-26 | 23.23 | $19.05 | 1.8M |
| 2025-09-25 | 23.46 | $20.18 | 1.4M |
| 2025-09-24 | 23.63 | $23.80 | 153700 |
| 2025-09-23 | 23.60 | $24.74 | 179920 |
| 2025-09-22 | 23.51 | $23.90 | 219824 |
| 2025-09-19 | 23.49 | $23.59 | 348200 |
| 2025-09-18 | 23.47 | $23.59 | 135800 |
| 2025-09-17 | 23.43 | $22.83 | 114511 |
| 2025-09-16 | 23.42 | $24.20 | 221307 |
| 2025-09-15 | 23.32 | $23.70 | 286253 |
| 2025-09-12 | 23.22 | $25.49 | 370026 |
| 2025-09-11 | 23.06 | $24.67 | 580307 |
| 2025-09-10 | 22.98 | $23.51 | 107747 |
| 2025-09-09 | 22.94 | $22.95 | 104605 |
| 2025-09-08 | 22.91 | $22.53 | 95636 |
| 2025-09-05 | 22.87 | $22.64 | 161800 |
| 2025-09-04 | 22.78 | $23.34 | 123200 |
| 2025-09-03 | 22.66 | $23.13 | 76400 |
| 2025-09-02 | 22.52 | $23.36 | 85913 |
| 2025-08-29 | 22.37 | $23.45 | 73738 |
| 2025-08-28 | 22.21 | $23.54 | 102700 |
| 2025-08-27 | 22.07 | $23.57 | 170522 |
| 2025-08-26 | 21.94 | $23.17 | 94132 |
| 2025-08-25 | 21.85 | $23.01 | 98100 |
| 2025-08-22 | 21.79 | $23.50 | 224622 |
| 2025-08-21 | 21.70 | $23.24 | 200500 |
| 2025-08-20 | 21.61 | $22.80 | 116100 |
| 2025-08-19 | 21.55 | $22.56 | 157838 |
| 2025-08-18 | 21.50 | $22.15 | 154735 |
| 2025-08-15 | 21.45 | $21.78 | 224900 |
| 2025-08-14 | 21.42 | $22.37 | 91000 |
| 2025-08-13 | 21.36 | $22.96 | 123645 |
| 2025-08-12 | 21.27 | $22.83 | 128100 |
| 2025-08-11 | 21.16 | $22.30 | 121000 |
| 2025-08-08 | 21.12 | $21.68 | 122801 |
| 2025-08-07 | 21.09 | $20.77 | 80400 |
| 2025-08-06 | 21.12 | $20.99 | 95132 |
| 2025-08-05 | 21.15 | $20.41 | 119300 |
| 2025-08-04 | 21.19 | $20.22 | 106233 |
| 2025-08-01 | 21.36 | $20.26 | 102818 |
| 2025-07-31 | 21.55 | $20.78 | 125717 |
| 2025-07-30 | 21.67 | $20.97 | 113900 |
| 2025-07-29 | 21.82 | $21.49 | 186545 |
| 2025-07-28 | 21.92 | $21.83 | 356831 |
| 2025-07-25 | 22.07 | $21.54 | 73400 |
| 2025-07-24 | 22.12 | $21.51 | 150210 |
| 2025-07-23 | 22.16 | $21.68 | 79500 |
| 2025-07-22 | 22.23 | $21.56 | 90800 |
| 2025-07-21 | 22.33 | $21.06 | 109323 |
| 2025-07-18 | 22.43 | $21.19 | 219922 |
| 2025-07-17 | 22.50 | $21.12 | 113819 |
| 2025-07-16 | 22.60 | $21.21 | 206500 |
| 2025-07-15 | 22.71 | $20.65 | 219993 |
| 2025-07-14 | 22.84 | $21.57 | 91811 |
| 2025-07-11 | 22.93 | $20.96 | 223600 |
| 2025-07-10 | 23.06 | $21.35 | 178300 |
| 2025-07-09 | 23.16 | $21.57 | 218100 |
| 2025-07-08 | 23.21 | $21.24 | 905906 |
| 2025-07-07 | 23.27 | $23.69 | 117829 |
| 2025-07-03 | 23.21 | $23.95 | 99029 |
| 2025-07-02 | 23.12 | $23.29 | 169611 |
| 2025-07-01 | 23.09 | $23.92 | 249900 |
| 2025-06-30 | 23.04 | $23.58 | 366300 |
| 2025-06-27 | 22.97 | $24.72 | 628700 |
| 2025-06-26 | 22.84 | $22.49 | 94600 |
| 2025-06-25 | 22.82 | $22.36 | 117219 |
| 2025-06-24 | 22.82 | $23.21 | 137300 |
| 2025-06-23 | 22.74 | $23.49 | 124537 |
| 2025-06-20 | 22.65 | $22.98 | 208400 |
| 2025-06-18 | 22.59 | $22.70 | 91400 |
| 2025-06-17 | 22.55 | $23.07 | 197400 |
| 2025-06-16 | 22.51 | $23.43 | 178900 |
| 2025-06-13 | 22.44 | $23.24 | 156135 |
| 2025-06-12 | 22.37 | $23.32 | 134300 |
| 2025-06-11 | 22.27 | $23.65 | 342475 |
| 2025-06-10 | 22.18 | $23.22 | 181700 |
| 2025-06-09 | 22.09 | $22.58 | 131100 |
| 2025-06-06 | 22.03 | $22.60 | 54221 |
| 2025-06-05 | 21.98 | $22.31 | 103537 |
| 2025-06-04 | 21.92 | $22.17 | 115700 |
| 2025-06-03 | 21.88 | $22.77 | 141722 |
| 2025-06-02 | 21.80 | $22.84 | 126214 |
| 2025-05-30 | 21.71 | $22.18 | 173200 |
| 2025-05-29 | 21.64 | $22.10 | 70400 |
| 2025-05-28 | 21.65 | $22.22 | 134448 |
| 2025-05-27 | 21.66 | $22.22 | 257400 |
| 2025-05-23 | 21.66 | $21.75 | 86800 |
| 2025-05-22 | 21.68 | $21.63 | 151700 |
| 2025-05-21 | 21.73 | $21.74 | 91500 |
| 2025-05-20 | 21.76 | $22.00 | 64400 |
| 2025-05-19 | 21.75 | $22.22 | 136407 |
| 2025-05-16 | 21.72 | $22.05 | 94006 |
| 2025-05-15 | 21.74 | $21.79 | 109140 |
| 2025-05-14 | 21.79 | $21.42 | 134600 |
| 2025-05-13 | 21.83 | $21.73 | 104910 |
| 2025-05-12 | 21.85 | $21.57 | 175600 |
| 2025-05-09 | 21.85 | $21.36 | 74701 |
| 2025-05-08 | 21.86 | $21.45 | 155765 |
| 2025-05-07 | 21.90 | $21.17 | 156800 |
| 2025-05-06 | 21.89 | $21.44 | 114100 |
| 2025-05-05 | 21.87 | $21.18 | 137702 |
| 2025-05-02 | 21.90 | $21.04 | 104000 |
| 2025-05-01 | 22.05 | $20.69 | 226900 |
| 2025-04-30 | 22.22 | $22.31 | 140806 |
| 2025-04-29 | 22.30 | $22.40 | 100400 |
| 2025-04-28 | 22.38 | $22.16 | 108303 |
| 2025-04-25 | 22.44 | $22.19 | 94616 |
| 2025-04-24 | 22.52 | $22.63 | 157813 |
| 2025-04-23 | 22.64 | $22.32 | 103400 |
| 2025-04-22 | 22.76 | $21.92 | 100503 |
| 2025-04-21 | 22.83 | $21.57 | 124500 |
| 2025-04-17 | 22.90 | $22.51 | 95630 |
| 2025-04-16 | 22.95 | $22.72 | 142409 |
| 2025-04-15 | 22.97 | $22.31 | 181900 |
| 2025-04-14 | 22.98 | $22.02 | 212900 |
| 2025-04-11 | 23.02 | $21.67 | 112900 |
| 2025-04-10 | 23.06 | $21.54 | 137743 |
| 2025-04-09 | 23.12 | $22.14 | 223616 |
| 2025-04-08 | 23.16 | $20.94 | 189811 |
| 2025-04-07 | 23.26 | $21.09 | 250100 |
| 2025-04-04 | 23.33 | $21.79 | 349454 |
| 2025-04-03 | 23.40 | $24.07 | 193200 |
| 2025-04-02 | 23.36 | $24.18 | 160791 |
| 2025-04-01 | 23.30 | $23.80 | 150342 |
| 2025-03-31 | 23.24 | $24.09 | 323207 |
| 2025-03-28 | 23.18 | $23.27 | 161600 |
| 2025-03-27 | 23.15 | $23.78 | 198308 |
| 2025-03-26 | 23.11 | $24.99 | 499248 |
| 2025-03-25 | 22.95 | $24.84 | 656400 |
| 2025-03-24 | 22.79 | $23.24 | 88211 |
| 2025-03-21 | 22.63 | $23.08 | 226500 |
| 2025-03-20 | 22.45 | $23.51 | 110114 |
| 2025-03-19 | 22.24 | $23.00 | 164536 |
| 2025-03-18 | 22.06 | $22.65 | 177306 |
| 2025-03-17 | 21.91 | $22.71 | 109427 |
| 2025-03-14 | 21.76 | $22.57 | 116200 |
| 2025-03-13 | 21.62 | $22.71 | 80200 |
| 2025-03-12 | 21.47 | $22.89 | 189400 |
| 2025-03-11 | 21.35 | $23.03 | 144600 |
| 2025-03-10 | 21.22 | $22.48 | 186542 |
| 2025-03-07 | 21.12 | $23.12 | 201102 |
| 2025-03-06 | 20.99 | $23.18 | 155781 |
| 2025-03-05 | 20.85 | $23.10 | 174407 |
| 2025-03-04 | 20.71 | $22.50 | 181100 |
| 2025-03-03 | 20.59 | $22.90 | 146120 |
| 2025-02-28 | 20.45 | $22.63 | 314000 |
| 2025-02-27 | 20.33 | $22.99 | 394400 |
| 2025-02-26 | 20.20 | $21.90 | 203739 |
| 2025-02-25 | 20.13 | $21.67 | 531600 |
| 2025-02-24 | 20.07 | $19.90 | 77119 |
| 2025-02-21 | 20.07 | $19.51 | 70048 |
| 2025-02-20 | 20.09 | $19.32 | 69746 |
| 2025-02-19 | 20.13 | $19.38 | 49400 |
| 2025-02-18 | 20.17 | $19.68 | 45828 |
| 2025-02-14 | 20.20 | $19.68 | 44510 |
| 2025-02-13 | 20.22 | $19.84 | 48408 |
| 2025-02-12 | 20.22 | $19.65 | 59700 |
| 2025-02-11 | 20.23 | $20.56 | 48529 |
| 2025-02-10 | 20.17 | $20.50 | 56104 |
| 2025-02-07 | 20.08 | $20.37 | 32200 |
| 2025-02-06 | 20.04 | $20.54 | 19100 |
| 2025-02-05 | 19.99 | $20.43 | 27747 |
| 2025-02-04 | 19.96 | $20.20 | 40937 |
| 2025-02-03 | 19.95 | $20.18 | 52900 |
| 2025-01-31 | 19.96 | $20.04 | 71518 |
| 2025-01-30 | 20.00 | $20.17 | 37800 |
| 2025-01-29 | 20.04 | $20.46 | 35300 |
| 2025-01-28 | 20.05 | $20.53 | 119200 |
| 2025-01-27 | 20.09 | $20.37 | 85133 |
| 2025-01-24 | 20.14 | $19.97 | 57840 |
| 2025-01-23 | 20.15 | $19.97 | 46700 |
| 2025-01-22 | 20.16 | $20.01 | 79800 |
| 2025-01-21 | 20.17 | $20.29 | 86624 |
| 2025-01-17 | 20.18 | $20.19 | 79205 |
| 2025-01-16 | 20.23 | $20.03 | 148607 |
| 2025-01-15 | 20.30 | $20.03 | 77701 |
| 2025-01-14 | 20.37 | $19.72 | 62300 |
| 2025-01-13 | 20.46 | $19.30 | 121700 |
| 2025-01-10 | 20.57 | $18.78 | 160600 |
| 2025-01-08 | 20.71 | $19.55 | 111407 |
| 2025-01-07 | 20.81 | $19.66 | 104100 |
| 2025-01-06 | 20.92 | $19.71 | 72316 |
| 2025-01-03 | 21.05 | $20.09 | 50043 |
| 2025-01-02 | 21.19 | $20.37 | 67607 |
| 2024-12-31 | 21.31 | $20.86 | 283200 |
| 2024-12-30 | 21.41 | $20.95 | 69300 |
| 2024-12-27 | 21.51 | $20.70 | 124219 |
| 2024-12-26 | 21.60 | $21.31 | 60824 |
| 2024-12-24 | 21.64 | $21.24 | 98300 |
| 2024-12-23 | 21.68 | $20.15 | 62438 |
| 2024-12-20 | 21.77 | $20.35 | 148802 |
| 2024-12-19 | 21.82 | $20.17 | 56600 |
| 2024-12-18 | 21.88 | $20.36 | 91900 |
| 2024-12-17 | 21.95 | $21.21 | 49300 |
| 2024-12-16 | 21.98 | $21.45 | 36500 |
| 2024-12-13 | 22.02 | $21.42 | 53800 |
| 2024-12-12 | 22.03 | $21.51 | 50032 |
| 2024-12-11 | 22.05 | $21.55 | 126600 |
| 2024-12-10 | 22.06 | $21.56 | 108700 |
| 2024-12-09 | 22.08 | $21.56 | 69700 |
| 2024-12-06 | 22.10 | $21.96 | 49700 |
| 2024-12-05 | 22.08 | $22.17 | 43200 |
| 2024-12-04 | 22.08 | $22.85 | 59900 |
| 2024-12-03 | 21.99 | $22.86 | 71900 |
| 2024-12-02 | 21.87 | $22.95 | 64944 |
| 2024-11-29 | 21.73 | $22.79 | 50811 |
| 2024-11-27 | 21.61 | $22.50 | 75511 |
| 2024-11-26 | 21.47 | $22.25 | 51700 |
| 2024-11-25 | 21.34 | $21.95 | 98826 |
| 2024-11-22 | 21.23 | $21.98 | 112635 |
| 2024-11-21 | 21.10 | $21.35 | 67400 |
| 2024-11-20 | 21.02 | $21.46 | 50741 |
| 2024-11-19 | 20.95 | $21.63 | 106800 |
| 2024-11-18 | 20.88 | $21.87 | 67200 |
| 2024-11-15 | 20.79 | $22.25 | 148900 |
| 2024-11-14 | 20.72 | $21.63 | 98300 |
| 2024-11-13 | 20.68 | $21.82 | 114627 |
| 2024-11-12 | 20.62 | $21.80 | 92600 |
| 2024-11-11 | 20.53 | $22.02 | 58500 |
| 2024-11-08 | 20.43 | $21.97 | 83731 |
| 2024-11-07 | 20.33 | $21.59 | 72236 |
| 2024-11-06 | 20.21 | $22.00 | 236737 |
| 2024-11-05 | 20.06 | $21.08 | 81300 |
| 2024-11-04 | 19.96 | $20.44 | 69400 |
| 2024-11-01 | 19.90 | $20.19 | 98900 |
| 2024-10-31 | 19.87 | $20.41 | 124544 |
| 2024-10-30 | 19.81 | $19.72 | 63117 |
| 2024-10-29 | 19.81 | $19.70 | 47700 |
| 2024-10-28 | 19.80 | $19.70 | 50200 |
| 2024-10-25 | 19.79 | $19.40 | 35405 |
| 2024-10-24 | 19.80 | $19.71 | 58049 |
| 2024-10-23 | 19.78 | $20.04 | 49433 |
| 2024-10-22 | 19.74 | $20.24 | 64900 |
| 2024-10-21 | 19.69 | $20.02 | 38800 |
| 2024-10-18 | 19.67 | $20.95 | 65134 |
| 2024-10-17 | 19.60 | $20.89 | 62400 |
| 2024-10-16 | 19.56 | $20.60 | 70432 |
| 2024-10-15 | 19.53 | $19.98 | 69943 |
| 2024-10-14 | 19.53 | $19.99 | 50507 |
| 2024-10-11 | 19.51 | $19.92 | 90800 |
| 2024-10-10 | 19.49 | $19.16 | 59230 |
| 2024-10-09 | 19.49 | $19.11 | 35001 |
| 2024-10-08 | 19.46 | $19.02 | 29300 |
| 2024-10-07 | 19.46 | $19.16 | 57935 |
| 2024-10-04 | 19.45 | $19.76 | 56469 |
| 2024-10-03 | 19.39 | $19.18 | 54231 |
| 2024-10-02 | 19.38 | $19.71 | 70000 |
| 2024-10-01 | 19.35 | $19.44 | 48926 |
| 2024-09-30 | 19.35 | $19.57 | 64638 |
| 2024-09-27 | 19.36 | $19.47 | 48000 |
| 2024-09-26 | 19.38 | $19.41 | 45900 |
| 2024-09-25 | 19.39 | $19.18 | 79800 |
| 2024-09-24 | 19.41 | $19.22 | 48540 |
| 2024-09-23 | 19.42 | $19.62 | 37600 |
| 2024-09-20 | 19.41 | $19.56 | 318700 |
| 2024-09-19 | 19.36 | $20.11 | 59546 |
| 2024-09-18 | 19.30 | $19.96 | 57300 |
| 2024-09-17 | 19.24 | $19.95 | 51400 |
| 2024-09-16 | 19.19 | $19.69 | 33643 |
| 2024-09-13 | 19.16 | $19.57 | 38347 |
| 2024-09-12 | 19.12 | $19.01 | 72300 |
| 2024-09-11 | 19.09 | $18.69 | 53800 |
| 2024-09-10 | 19.08 | $18.93 | 57348 |
| 2024-09-09 | 19.05 | $18.87 | 85300 |
| 2024-09-06 | 19.01 | $18.68 | 37703 |
| 2024-09-05 | 18.99 | $18.99 | 38400 |
| 2024-09-04 | 18.92 | $19.14 | 55202 |
| 2024-09-03 | 18.85 | $19.41 | 48400 |
| 2024-08-30 | 18.75 | $19.83 | 57941 |
| 2024-08-29 | 18.66 | $19.77 | 41746 |
| 2024-08-28 | 18.59 | $19.59 | 64700 |
| 2024-08-27 | 18.60 | $19.65 | 65000 |
| 2024-08-26 | 18.61 | $19.35 | 84800 |
| 2024-08-23 | 18.60 | $19.40 | 79643 |
| 2024-08-22 | 18.59 | $18.70 | 32130 |
| 2024-08-21 | 18.59 | $18.83 | 30508 |
| 2024-08-20 | 18.56 | $18.74 | 80300 |
| 2024-08-19 | 18.54 | $19.00 | 55918 |
| 2024-08-16 | 18.50 | $19.00 | 156000 |
| 2024-08-15 | 18.43 | $18.74 | 77448 |
| 2024-08-14 | 18.39 | $18.48 | 48627 |
| 2024-08-13 | 18.39 | $18.47 | 40911 |
| 2024-08-12 | 18.38 | $18.29 | 45044 |
| 2024-08-09 | 18.34 | $18.21 | 37600 |
| 2024-08-08 | 18.30 | $18.20 | 50000 |
| 2024-08-07 | 18.25 | $17.55 | 65805 |
| 2024-08-06 | 18.20 | $17.85 | 80100 |
| 2024-08-05 | 18.13 | $17.43 | 95300 |
| 2024-08-02 | 18.07 | $18.04 | 91000 |
| 2024-08-01 | 17.96 | $18.25 | 144500 |
| 2024-07-31 | 17.86 | $19.75 | 103021 |
| 2024-07-30 | 17.70 | $20.00 | 132400 |
| 2024-07-29 | 17.51 | $19.14 | 89810 |
| 2024-07-26 | 17.37 | $19.19 | 63600 |
| 2024-07-25 | 17.24 | $18.73 | 70000 |
| 2024-07-24 | 17.10 | $18.10 | 89900 |
| 2024-07-23 | 17.00 | $18.35 | 68400 |
| 2024-07-22 | 16.88 | $18.26 | 59340 |
| 2024-07-19 | 16.78 | $17.60 | 39519 |
| 2024-07-18 | 16.71 | $17.98 | 53000 |
| 2024-07-17 | 16.61 | $18.34 | 87719 |
| 2024-07-16 | 16.52 | $18.24 | 94200 |
| 2024-07-15 | 16.42 | $17.66 | 79829 |
| 2024-07-12 | 16.37 | $17.31 | 51847 |
| 2024-07-11 | 16.36 | $17.16 | 78700 |
| 2024-07-10 | 16.35 | $16.62 | 53000 |
| 2024-07-09 | 16.40 | $16.42 | 50800 |
| 2024-07-08 | 16.46 | $16.33 | 78106 |
| 2024-07-05 | 16.53 | $15.74 | 82940 |
| 2024-07-03 | 16.64 | $16.35 | 35800 |
| 2024-07-02 | 16.69 | $16.46 | 42800 |
| 2024-07-01 | 16.75 | $16.15 | 79200 |
| 2024-06-28 | 16.82 | $16.49 | 463229 |
| 2024-06-27 | 16.85 | $16.45 | 55425 |
| 2024-06-26 | 16.89 | $16.03 | 113100 |
| 2024-06-25 | 16.95 | $16.03 | 137734 |
| 2024-06-24 | 17.02 | $15.98 | 91300 |
| 2024-06-21 | 17.09 | $16.27 | 102947 |
| 2024-06-20 | 17.17 | $16.09 | 95900 |
| 2024-06-18 | 17.26 | $16.09 | 60800 |
| 2024-06-17 | 17.34 | $16.44 | 48717 |
| 2024-06-14 | 17.38 | $16.28 | 48400 |
| 2024-06-13 | 17.43 | $16.70 | 68616 |
| 2024-06-12 | 17.45 | $17.14 | 68822 |
| 2024-06-11 | 17.43 | $17.00 | 73226 |
| 2024-06-10 | 17.41 | $17.47 | 45200 |
| 2024-06-07 | 17.40 | $17.69 | 49500 |
| 2024-06-06 | 17.37 | $17.78 | 46932 |
| 2024-06-05 | 17.31 | $17.82 | 73646 |
| 2024-06-04 | 17.23 | $17.51 | 100800 |
| 2024-06-03 | 17.19 | $17.57 | 86011 |
| 2024-05-31 | 17.14 | $17.48 | 140103 |
| 2024-05-30 | 17.09 | $17.22 | 49800 |
| 2024-05-29 | 17.04 | $17.18 | 61700 |
| 2024-05-28 | 16.97 | $17.33 | 74200 |
| 2024-05-24 | 16.91 | $17.39 | 55700 |
| 2024-05-23 | 16.84 | $17.32 | 65800 |
| 2024-05-22 | 16.77 | $17.83 | 112600 |
| 2024-05-21 | 16.70 | $17.98 | 95800 |
| 2024-05-20 | 16.61 | $17.64 | 78700 |
| 2024-05-17 | 16.55 | $17.28 | 78500 |
| 2024-05-16 | 16.50 | $17.25 | 89414 |
| 2024-05-15 | 16.42 | $17.16 | 90222 |
| 2024-05-14 | 16.34 | $16.65 | 60500 |
| 2024-05-13 | 16.30 | $16.71 | 67111 |
| 2024-05-10 | 16.26 | $17.21 | 111101 |
| 2024-05-09 | 16.20 | $17.18 | 94900 |
| 2024-05-08 | 16.14 | $16.53 | 165200 |
| 2024-05-07 | 16.11 | $16.23 | 81400 |
| 2024-05-06 | 16.13 | $16.60 | 99837 |
| 2024-05-03 | 16.14 | $16.65 | 81714 |
| 2024-05-02 | 16.16 | $16.47 | 129831 |
| 2024-05-01 | 16.19 | $16.12 | 66205 |
| 2024-04-30 | 16.25 | $15.93 | 59800 |
| 2024-04-29 | 16.30 | $16.16 | 58247 |
| 2024-04-26 | 16.35 | $15.97 | 51328 |
| 2024-04-25 | 16.42 | $15.87 | 84300 |
| 2024-04-24 | 16.47 | $16.33 | 73029 |
| 2024-04-23 | 16.49 | $16.27 | 52800 |
| 2024-04-22 | 16.52 | $16.40 | 137718 |
| 2024-04-19 | 16.54 | $16.34 | 167111 |
| 2024-04-18 | 16.59 | $15.57 | 90336 |
| 2024-04-17 | 16.68 | $15.62 | 77705 |
| 2024-04-16 | 16.75 | $15.92 | 93248 |
| 2024-04-15 | 16.79 | $15.91 | 92711 |
| 2024-04-12 | 16.85 | $15.85 | 68900 |
| 2024-04-11 | 16.91 | $16.01 | 96300 |
| 2024-04-10 | 16.97 | $16.00 | 100000 |
| 2024-04-09 | 17.02 | $16.53 | 70900 |
| 2024-04-08 | 17.03 | $16.94 | 58623 |
| 2024-04-05 | 17.03 | $16.99 | 53800 |
| 2024-04-04 | 17.01 | $17.05 | 74900 |
| 2024-04-03 | 17.02 | $17.25 | 64049 |
| 2024-04-02 | 17.02 | $17.08 | 74713 |
| 2024-04-01 | 17.01 | $17.14 | 117000 |
| 2024-03-28 | 17.03 | $17.28 | 406847 |
| 2024-03-27 | 17.04 | $16.97 | 97215 |
| 2024-03-26 | 17.08 | $16.76 | 97300 |
| 2024-03-25 | 17.12 | $16.79 | 105510 |
| 2024-03-22 | 17.16 | $16.75 | 144136 |
| 2024-03-21 | 17.18 | $17.47 | 77715 |
| 2024-03-20 | 17.16 | $17.30 | 77948 |
| 2024-03-19 | 17.15 | $16.95 | 43900 |
| 2024-03-18 | 17.14 | $16.75 | 70300 |
| 2024-03-15 | 17.13 | $17.20 | 190300 |
| 2024-03-14 | 17.12 | $17.02 | 80200 |
| 2024-03-13 | 17.10 | $17.09 | 66600 |
| 2024-03-12 | 17.06 | $17.11 | 59300 |
| 2024-03-11 | 17.04 | $16.67 | 44744 |
| 2024-03-08 | 17.05 | $16.90 | 105900 |
| 2024-03-07 | 17.03 | $16.71 | 236700 |
| 2024-03-06 | 17.02 | $17.23 | 97100 |
| 2024-03-05 | 17.09 | $17.19 | 84831 |
| 2024-03-04 | 17.16 | $16.84 | 114800 |
| 2024-03-01 | 17.28 | $17.59 | 84329 |
| 2024-02-29 | 17.35 | $17.51 | 134746 |
| 2024-02-28 | 17.43 | $17.67 | 77534 |
| 2024-02-27 | 17.54 | $17.75 | 64245 |
| 2024-02-26 | 17.63 | $17.45 | 60100 |
| 2024-02-23 | 17.72 | $17.25 | 66600 |
| 2024-02-22 | 17.82 | $17.00 | 87600 |
| 2024-02-21 | 17.92 | $17.02 | 79900 |
| 2024-02-20 | 18.03 | $16.77 | 155401 |
| 2024-02-16 | 18.16 | $16.65 | 88640 |
| 2024-02-15 | 18.31 | $16.88 | 85404 |
| 2024-02-14 | 18.46 | $16.69 | 76236 |
| 2024-02-13 | 18.57 | $16.31 | 156100 |
| 2024-02-12 | 18.71 | $16.79 | 127100 |
| 2024-02-09 | 18.90 | $16.79 | 172019 |
| 2024-02-08 | 19.09 | $16.45 | 155400 |
| 2024-02-07 | 19.25 | $16.55 | 508000 |
| 2024-02-06 | 19.38 | $18.73 | 66648 |
| 2024-02-05 | 19.45 | $18.58 | 111715 |
| 2024-02-02 | 19.44 | $19.17 | 70100 |
| 2024-02-01 | 19.43 | $19.07 | 117016 |
| 2024-01-31 | 19.41 | $18.93 | 141365 |
| 2024-01-30 | 19.40 | $19.98 | 130200 |
| 2024-01-29 | 19.34 | $19.55 | 208696 |
| 2024-01-26 | 19.31 | $19.14 | 53800 |
| 2024-01-25 | 19.30 | $19.37 | 145200 |
| 2024-01-24 | 19.28 | $18.93 | 230814 |
| 2024-01-23 | 19.25 | $19.29 | 124334 |
| 2024-01-22 | 19.20 | $19.33 | 78900 |
| 2024-01-19 | 19.14 | $19.58 | 74400 |
| 2024-01-18 | 19.08 | $19.87 | 86925 |
| 2024-01-17 | 19.01 | $19.05 | 165500 |
| 2024-01-16 | 18.99 | $19.05 | 164241 |
| 2024-01-12 | 19.00 | $20.52 | 171300 |
| 2024-01-11 | 18.94 | $20.57 | 251900 |
| 2024-01-10 | 18.85 | $19.64 | 156131 |
| 2024-01-09 | 18.79 | $19.21 | 153200 |
| 2024-01-08 | 18.76 | $20.10 | 283900 |
| 2024-01-05 | 18.69 | $18.54 | 122343 |
| 2024-01-04 | 18.69 | $18.78 | 74000 |
| 2024-01-03 | 18.68 | $18.67 | 67428 |
| 2024-01-02 | 18.69 | $18.73 | 98142 |
| 2023-12-29 | 18.69 | $18.96 | 63529 |
| 2023-12-28 | 18.68 | $18.92 | 54800 |
| 2023-12-27 | 18.67 | $18.95 | 39300 |
| 2023-12-26 | 18.64 | $18.85 | 53700 |
| 2023-12-22 | 18.63 | $18.38 | 79028 |
| 2023-12-21 | 18.64 | $18.21 | 39200 |
| 2023-12-20 | 18.65 | $18.19 | 80434 |
| 2023-12-19 | 18.65 | $18.36 | 65311 |
| 2023-12-18 | 18.64 | $18.53 | 47500 |
| 2023-12-15 | 18.59 | $18.73 | 253541 |
| 2023-12-14 | 18.52 | $19.25 | 153100 |
| 2023-12-13 | 18.43 | $19.21 | 170300 |
| 2023-12-12 | 18.36 | $18.82 | 48000 |
| 2023-12-11 | 18.29 | $18.48 | 43838 |
| 2023-12-08 | 18.23 | $18.59 | 30440 |
| 2023-12-07 | 18.15 | $18.67 | 45308 |
| 2023-12-06 | 18.06 | $18.53 | 66200 |
| 2023-12-05 | 17.99 | $18.61 | 45324 |
| 2023-12-04 | 17.91 | $18.81 | 43500 |
| 2023-12-01 | 17.85 | $18.84 | 60500 |
| 2023-11-30 | 17.76 | $18.64 | 77400 |
| 2023-11-29 | 17.58 | $18.66 | 54400 |
| 2023-11-28 | 17.41 | $18.50 | 26442 |
| 2023-11-27 | 17.23 | $18.68 | 56300 |
| 2023-11-24 | 17.05 | $18.56 | 35500 |
| 2023-11-22 | 16.88 | $18.42 | 68541 |
| 2023-11-21 | 16.72 | $18.07 | 58148 |
| 2023-11-20 | 16.59 | $18.16 | 146533 |
| 2023-11-17 | 16.47 | $17.62 | 97137 |
| 2023-11-16 | 16.38 | $17.22 | 35449 |
| 2023-11-15 | 16.31 | $17.44 | 55038 |
| 2023-11-14 | 16.24 | $17.94 | 147319 |
| 2023-11-13 | 16.16 | $17.39 | 24221 |
| 2023-11-10 | 16.09 | $17.27 | 40445 |
| 2023-11-09 | 16.01 | $16.93 | 55414 |
| 2023-11-08 | 15.96 | $17.00 | 33943 |
| 2023-11-07 | 15.91 | $16.96 | 26100 |
| 2023-11-06 | 15.87 | $17.18 | 38100 |
| 2023-11-03 | 15.82 | $17.48 | 100822 |
| 2023-11-02 | 15.74 | $17.03 | 117500 |
| 2023-11-01 | 15.67 | $15.17 | 55483 |
| 2023-10-31 | 15.69 | $15.11 | 59047 |
| 2023-10-30 | 15.72 | $15.03 | 40300 |
| 2023-10-27 | 15.80 | $14.92 | 43300 |
| 2023-10-26 | 15.89 | $15.17 | 36844 |
| 2023-10-25 | 15.97 | $15.31 | 42700 |
| 2023-10-24 | 16.04 | $15.44 | 33816 |
| 2023-10-23 | 16.10 | $15.73 | 48328 |
| 2023-10-20 | 16.15 | $15.82 | 42200 |
| 2023-10-19 | 16.18 | $15.86 | 39600 |
| 2023-10-18 | 16.20 | $16.14 | 31500 |
| 2023-10-17 | 16.20 | $16.21 | 50400 |
| 2023-10-16 | 16.21 | $15.94 | 24400 |
| 2023-10-13 | 16.26 | $15.75 | 22926 |
| 2023-10-12 | 16.31 | $15.91 | 33010 |
| 2023-10-11 | 16.36 | $16.03 | 21603 |
| 2023-10-10 | 16.38 | $16.11 | 35200 |
| 2023-10-09 | 16.41 | $16.30 | 54200 |
| 2023-10-06 | 16.42 | $15.90 | 58700 |
| 2023-10-05 | 16.46 | $15.62 | 98800 |
| 2023-10-04 | 16.53 | $15.52 | 89017 |
| 2023-10-03 | 16.61 | $15.70 | 107100 |
| 2023-10-02 | 16.69 | $16.55 | 42740 |
| 2023-09-29 | 16.74 | $16.76 | 59400 |
| 2023-09-28 | 16.79 | $16.78 | 45000 |
| 2023-09-27 | 16.82 | $16.78 | 32600 |
| 2023-09-26 | 16.83 | $16.58 | 48200 |
| 2023-09-25 | 16.84 | $16.75 | 36700 |
| 2023-09-22 | 16.81 | $16.34 | 32439 |
| 2023-09-21 | 16.81 | $16.24 | 76100 |
| 2023-09-20 | 16.81 | $16.31 | 40824 |
| 2023-09-19 | 16.80 | $16.41 | 44114 |
| 2023-09-18 | 16.79 | $16.80 | 26400 |
| 2023-09-15 | 16.76 | $16.77 | 100100 |
| 2023-09-14 | 16.71 | $16.93 | 59300 |
| 2023-09-13 | 16.67 | $16.51 | 45100 |
| 2023-09-12 | 16.63 | $16.60 | 36500 |
| 2023-09-11 | 16.59 | $16.60 | 51700 |
| 2023-09-08 | 16.55 | $16.73 | 41400 |
| 2023-09-07 | 16.51 | $17.00 | 122100 |
| 2023-09-06 | 16.45 | $17.14 | 68400 |
| 2023-09-05 | 16.38 | $17.17 | 61400 |
| 2023-09-01 | 16.32 | $17.68 | 72517 |
| 2023-08-31 | 16.23 | $17.62 | 100524 |
| 2023-08-30 | 16.15 | $17.40 | 163900 |
| 2023-08-29 | 16.02 | $16.99 | 67149 |
| 2023-08-28 | 15.90 | $16.79 | 211100 |
| 2023-08-25 | 15.80 | $16.25 | 25400 |
| 2023-08-24 | 15.72 | $16.26 | 26700 |
| 2023-08-23 | 15.66 | $16.16 | 36000 |
| 2023-08-22 | 15.60 | $16.23 | 52930 |
| 2023-08-21 | 15.52 | $16.16 | 49100 |
| 2023-08-18 | 15.44 | $16.12 | 43610 |
| 2023-08-17 | 15.36 | $15.91 | 44300 |
| 2023-08-16 | 15.31 | $16.08 | 93353 |
| 2023-08-15 | 15.23 | $15.65 | 42611 |
| 2023-08-14 | 15.19 | $15.78 | 25529 |
| 2023-08-11 | 15.12 | $15.86 | 41101 |
| 2023-08-10 | 15.05 | $15.91 | 31217 |
| 2023-08-09 | 14.98 | $15.78 | 30500 |
| 2023-08-08 | 14.93 | $15.79 | 33529 |
| 2023-08-07 | 14.88 | $16.03 | 54900 |
| 2023-08-04 | 14.82 | $15.82 | 71200 |
| 2023-08-03 | 14.78 | $15.93 | 127301 |
| 2023-08-02 | 14.74 | $14.81 | 42700 |
| 2023-08-01 | 14.75 | $14.76 | 29800 |
| 2023-07-31 | 14.77 | $14.77 | 41800 |
| 2023-07-28 | 14.78 | $14.64 | 38049 |
| 2023-07-27 | 14.79 | $15.06 | 42148 |
| 2023-07-26 | 14.77 | $14.90 | 35300 |
| 2023-07-25 | 14.75 | $14.58 | 42000 |
| 2023-07-24 | 14.73 | $14.53 | 41800 |
| 2023-07-21 | 14.71 | $14.67 | 47300 |
| 2023-07-20 | 14.69 | $14.76 | 20907 |
| 2023-07-19 | 14.66 | $14.65 | 35746 |
| 2023-07-18 | 14.61 | $14.72 | 37208 |
| 2023-07-17 | 14.57 | $14.50 | 48900 |
| 2023-07-14 | 14.54 | $14.32 | 41436 |
| 2023-07-13 | 14.52 | $14.51 | 33300 |
| 2023-07-12 | 14.50 | $14.82 | 51000 |
| 2023-07-11 | 14.47 | $14.79 | 30200 |
| 2023-07-10 | 14.44 | $14.91 | 47051 |
| 2023-07-07 | 14.42 | $15.02 | 141925 |
| 2023-07-06 | 14.38 | $15.06 | 46800 |
| 2023-07-05 | 14.33 | $15.04 | 52500 |
| 2023-07-03 | 14.25 | $15.08 | 27200 |
| 2023-06-30 | 14.18 | $15.01 | 81352 |
| 2023-06-29 | 14.10 | $14.92 | 59300 |
| 2023-06-28 | 14.01 | $14.68 | 40400 |
| 2023-06-27 | 13.95 | $14.42 | 60700 |
| 2023-06-26 | 13.90 | $14.10 | 58646 |
| 2023-06-23 | 13.87 | $14.25 | 542800 |
| 2023-06-22 | 13.82 | $14.17 | 68711 |
| 2023-06-21 | 13.77 | $14.24 | 165174 |
| 2023-06-20 | 13.73 | $13.70 | 72600 |
| 2023-06-16 | 13.72 | $13.76 | 96503 |
| 2023-06-15 | 13.69 | $13.98 | 45538 |
| 2023-06-14 | 13.66 | $14.01 | 52100 |
| 2023-06-13 | 13.62 | $14.13 | 68104 |
| 2023-06-12 | 13.57 | $14.14 | 66300 |
| 2023-06-09 | 13.51 | $14.26 | 36500 |
| 2023-06-08 | 13.42 | $14.47 | 74300 |
| 2023-06-07 | 13.32 | $14.27 | 139445 |
| 2023-06-06 | 13.26 | $13.87 | 64200 |
| 2023-06-05 | 13.21 | $13.50 | 81000 |
| 2023-06-02 | 13.19 | $13.79 | 79300 |
| 2023-06-01 | 13.17 | $13.28 | 73900 |
| 2023-05-31 | 13.21 | $13.19 | 168500 |
| 2023-05-30 | 13.25 | $13.50 | 66000 |
| 2023-05-26 | 13.29 | $13.45 | 43300 |
| 2023-05-25 | 13.31 | $13.36 | 45200 |
| 2023-05-24 | 13.34 | $13.23 | 75544 |
| 2023-05-23 | 13.40 | $13.31 | 73917 |
| 2023-05-22 | 13.47 | $13.34 | 65800 |
| 2023-05-19 | 13.55 | $13.50 | 51089 |
| 2023-05-18 | 13.61 | $13.29 | 67221 |
| 2023-05-17 | 13.68 | $13.39 | 56619 |
| 2023-05-16 | 13.74 | $13.10 | 56940 |
| 2023-05-15 | 13.80 | $13.13 | 146637 |
| 2023-05-12 | 13.88 | $13.00 | 391925 |
| 2023-05-11 | 13.96 | $12.40 | 164800 |
| 2023-05-10 | 14.07 | $12.58 | 101301 |
| 2023-05-09 | 14.16 | $12.90 | 185500 |
| 2023-05-08 | 14.22 | $12.86 | 298700 |
| 2023-05-05 | 14.29 | $13.21 | 172834 |
| 2023-05-04 | 14.33 | $13.29 | 179233 |
| 2023-05-03 | 14.37 | $14.20 | 71200 |
| 2023-05-02 | 14.36 | $14.02 | 51400 |
| 2023-05-01 | 14.38 | $14.25 | 78810 |
| 2023-04-28 | 14.40 | $13.77 | 40612 |
| 2023-04-27 | 14.43 | $13.99 | 52829 |
| 2023-04-26 | 14.45 | $14.39 | 45348 |
| 2023-04-25 | 14.45 | $14.80 | 39704 |
| 2023-04-24 | 14.43 | $14.84 | 35900 |
| 2023-04-21 | 14.39 | $14.72 | 56912 |
| 2023-04-20 | 14.35 | $14.68 | 46000 |
| 2023-04-19 | 14.35 | $14.61 | 58300 |
| 2023-04-18 | 14.37 | $14.28 | 66100 |
| 2023-04-17 | 14.39 | $14.86 | 41500 |
| 2023-04-14 | 14.38 | $14.64 | 43500 |
| 2023-04-13 | 14.42 | $14.57 | 72400 |
| 2023-04-12 | 14.45 | $14.28 | 326147 |
| 2023-04-11 | 14.49 | $14.18 | 58800 |
| 2023-04-10 | 14.53 | $14.17 | 41000 |
| 2023-04-06 | 14.58 | $14.02 | 52333 |
| 2023-04-05 | 14.65 | $14.19 | 76000 |
| 2023-04-04 | 14.72 | $14.01 | 55112 |
| 2023-04-03 | 14.80 | $14.42 | 66900 |
| 2023-03-31 | 14.83 | $14.57 | 298400 |
| 2023-03-30 | 14.87 | $14.28 | 58622 |
| 2023-03-29 | 14.94 | $14.45 | 64100 |
| 2023-03-28 | 15.01 | $14.40 | 124100 |
| 2023-03-27 | 15.09 | $14.41 | 113605 |
| 2023-03-24 | 15.17 | $14.15 | 61700 |
| 2023-03-23 | 15.28 | $13.92 | 62019 |
| 2023-03-22 | 15.39 | $14.49 | 48030 |
| 2023-03-21 | 15.50 | $15.09 | 87800 |
| 2023-03-20 | 15.57 | $14.79 | 66108 |
| 2023-03-17 | 15.63 | $14.63 | 118500 |
| 2023-03-16 | 15.70 | $15.43 | 73246 |
| 2023-03-15 | 15.75 | $15.10 | 67927 |
| 2023-03-14 | 15.79 | $15.19 | 66539 |
| 2023-03-13 | 15.85 | $14.92 | 77242 |
| 2023-03-10 | 15.93 | $15.07 | 65400 |
| 2023-03-09 | 15.98 | $15.48 | 62210 |
| 2023-03-08 | 16.00 | $15.64 | 52233 |
| 2023-03-07 | 16.01 | $15.51 | 38700 |
| 2023-03-06 | 16.00 | $15.15 | 176128 |
| 2023-03-03 | 16.00 | $15.25 | 64541 |
| 2023-03-02 | 16.00 | $15.65 | 37027 |
| 2023-03-01 | 15.96 | $15.88 | 98900 |
| 2023-02-28 | 15.92 | $16.10 | 389900 |
| 2023-02-27 | 15.85 | $16.04 | 38611 |
| 2023-02-24 | 15.78 | $16.29 | 79018 |
| 2023-02-23 | 15.72 | $16.15 | 109000 |
| 2023-02-22 | 15.66 | $16.70 | 110623 |
| 2023-02-21 | 15.57 | $16.43 | 165113 |
| 2023-02-17 | 15.48 | $16.00 | 97326 |
| 2023-02-16 | 15.44 | $16.11 | 54700 |
| 2023-02-15 | 15.39 | $16.26 | 43548 |
| 2023-02-14 | 15.34 | $16.04 | 43800 |
| 2023-02-13 | 15.30 | $16.32 | 72932 |
| 2023-02-10 | 15.25 | $16.45 | 95100 |
| 2023-02-09 | 15.17 | $16.12 | 63031 |
| 2023-02-08 | 15.10 | $15.87 | 80110 |
| 2023-02-07 | 15.03 | $15.88 | 54900 |
| 2023-02-06 | 14.96 | $15.31 | 36500 |
| 2023-02-03 | 14.93 | $15.19 | 34000 |
| 2023-02-02 | 14.89 | $15.15 | 64300 |
| 2023-02-01 | 14.86 | $14.89 | 32500 |
| 2023-01-31 | 14.82 | $15.01 | 79200 |
| 2023-01-30 | 14.76 | $14.72 | 29330 |
| 2023-01-27 | 14.72 | $14.78 | 32905 |
| 2023-01-26 | 14.68 | $15.01 | 38312 |
| 2023-01-25 | 14.64 | $14.89 | 24800 |
| 2023-01-24 | 14.61 | $14.87 | 59200 |
| 2023-01-23 | 14.59 | $14.71 | 87400 |
| 2023-01-20 | 14.59 | $15.14 | 46521 |
| 2023-01-19 | 14.55 | $15.16 | 49137 |
| 2023-01-18 | 14.52 | $15.27 | 133600 |
| 2023-01-17 | 14.47 | $15.34 | 101200 |
| 2023-01-13 | 14.42 | $15.30 | 69100 |
| 2023-01-12 | 14.39 | $14.87 | 42900 |
| 2023-01-11 | 14.39 | $14.66 | 30805 |
| 2023-01-10 | 14.39 | $14.54 | 45400 |
| 2023-01-09 | 14.41 | $14.47 | 36639 |
| 2023-01-06 | 14.43 | $14.69 | 31000 |
| 2023-01-05 | 14.43 | $14.29 | 30536 |
| 2023-01-04 | 14.44 | $14.58 | 42400 |
| 2023-01-03 | 14.41 | $14.12 | 73400 |
| 2022-12-30 | 14.40 | $13.84 | 61535 |
| 2022-12-29 | 14.40 | $13.90 | 50715 |
| 2022-12-28 | 14.40 | $13.94 | 45713 |
| 2022-12-27 | 14.38 | $14.14 | 33700 |
| 2022-12-23 | 14.35 | $14.28 | 23447 |
| 2022-12-22 | 14.31 | $14.56 | 79441 |
| 2022-12-21 | 14.26 | $14.79 | 61412 |
| 2022-12-20 | 14.19 | $14.35 | 103142 |
| 2022-12-19 | 14.14 | $14.40 | 64000 |
| 2022-12-16 | 14.08 | $14.34 | 180500 |
| 2022-12-15 | 14.02 | $14.35 | 56800 |
| 2022-12-14 | 13.95 | $14.71 | 38829 |
| 2022-12-13 | 13.87 | $14.88 | 65217 |
| 2022-12-12 | 13.77 | $14.66 | 73800 |
| 2022-12-09 | 13.68 | $14.89 | 58000 |
| 2022-12-08 | 13.58 | $14.79 | 165100 |
| 2022-12-07 | 13.46 | $14.80 | 154929 |
| 2022-12-06 | 13.34 | $14.41 | 290716 |
| 2022-12-05 | 13.26 | $13.99 | 59920 |
| 2022-12-02 | 13.19 | $13.98 | 76621 |
| 2022-12-01 | 13.10 | $13.87 | 110707 |
| 2022-11-30 | 13.02 | $13.87 | 167800 |
| 2022-11-29 | 12.95 | $13.59 | 145200 |
| 2022-11-28 | 12.88 | $13.51 | 88619 |
| 2022-11-25 | 12.80 | $13.55 | 27000 |
| 2022-11-23 | 12.70 | $13.51 | 56002 |
| 2022-11-22 | 12.61 | $13.40 | 82700 |
| 2022-11-21 | 12.53 | $13.21 | 43423 |
| 2022-11-18 | 12.45 | $13.25 | 48334 |
| 2022-11-17 | 12.38 | $13.09 | 64935 |
| 2022-11-16 | 12.30 | $13.02 | 51000 |
| 2022-11-15 | 12.22 | $13.21 | 64700 |
| 2022-11-14 | 12.13 | $12.89 | 82700 |
| 2022-11-11 | 12.05 | $12.77 | 36700 |
| 2022-11-10 | 11.96 | $12.79 | 145907 |
| 2022-11-09 | 11.88 | $12.46 | 74115 |
| 2022-11-08 | 11.79 | $12.45 | 100500 |
| 2022-11-07 | 11.70 | $12.75 | 101100 |
| 2022-11-04 | 11.60 | $12.54 | 81400 |
| 2022-11-03 | 11.50 | $12.30 | 81700 |
| 2022-11-02 | 11.42 | $12.14 | 45400 |
| 2022-11-01 | 11.36 | $12.51 | 48947 |
| 2022-10-31 | 11.29 | $12.18 | 130022 |
| 2022-10-28 | 11.22 | $11.89 | 94527 |
| 2022-10-27 | 11.17 | $11.68 | 44000 |
| 2022-10-26 | 11.12 | $11.74 | 62900 |
| 2022-10-25 | 11.06 | $11.74 | 34700 |
| 2022-10-24 | 10.99 | $11.68 | 38517 |
| 2022-10-21 | 10.91 | $11.84 | 30900 |
| 2022-10-20 | 10.84 | $11.45 | 27200 |
| 2022-10-19 | 10.79 | $11.39 | 26706 |
| 2022-10-18 | 10.76 | $11.38 | 36034 |
| 2022-10-17 | 10.73 | $11.36 | 30100 |
| 2022-10-14 | 10.71 | $11.02 | 20900 |
| 2022-10-13 | 10.71 | $11.14 | 30835 |
| 2022-10-12 | 10.70 | $10.65 | 29200 |
| 2022-10-11 | 10.73 | $10.57 | 28900 |
| 2022-10-10 | 10.77 | $10.73 | 38441 |
| 2022-10-07 | 10.83 | $10.54 | 46936 |
| 2022-10-06 | 10.90 | $10.79 | 26439 |
| 2022-10-05 | 10.97 | $10.85 | 34900 |
| 2022-10-04 | 11.02 | $11.23 | 58700 |
| 2022-10-03 | 11.04 | $10.77 | 69100 |
| 2022-09-30 | 11.08 | $10.76 | 45100 |
| 2022-09-29 | 11.14 | $10.72 | 24425 |
| 2022-09-28 | 11.20 | $10.58 | 57709 |
| 2022-09-27 | 11.28 | $10.31 | 45508 |
| 2022-09-26 | 11.36 | $10.19 | 43000 |
| 2022-09-23 | 11.45 | $10.40 | 86830 |
| 2022-09-22 | 11.54 | $10.46 | 53300 |
| 2022-09-21 | 11.62 | $10.66 | 28800 |
| 2022-09-20 | 11.69 | $10.82 | 47328 |
| 2022-09-19 | 11.75 | $11.09 | 34300 |
| 2022-09-16 | 11.80 | $10.85 | 111138 |
| 2022-09-15 | 11.88 | $10.98 | 75443 |
| 2022-09-14 | 11.94 | $11.25 | 69917 |
| 2022-09-13 | 11.99 | $11.35 | 51251 |
| 2022-09-12 | 12.03 | $11.94 | 20200 |
| 2022-09-09 | 12.05 | $12.00 | 43538 |
| 2022-09-08 | 12.07 | $12.17 | 134725 |
| 2022-09-07 | 12.07 | $11.90 | 33110 |
| 2022-09-06 | 12.06 | $11.52 | 40710 |
| 2022-09-02 | 12.07 | $11.73 | 23611 |
| 2022-09-01 | 12.04 | $11.92 | 39235 |
| 2022-08-31 | 12.00 | $11.95 | 24143 |
| 2022-08-30 | 11.97 | $12.02 | 45000 |
| 2022-08-29 | 11.93 | $12.06 | 48132 |
| 2022-08-26 | 11.90 | $12.02 | 39342 |
| 2022-08-25 | 11.85 | $12.13 | 33906 |
| 2022-08-24 | 11.80 | $12.05 | 21447 |
| 2022-08-23 | 11.76 | $12.07 | 41534 |
| 2022-08-22 | 11.72 | $12.09 | 47300 |
| 2022-08-19 | 11.67 | $12.07 | 84809 |
| 2022-08-18 | 11.64 | $12.30 | 52930 |
| 2022-08-17 | 11.59 | $12.18 | 40200 |
| 2022-08-16 | 11.55 | $12.26 | 37500 |
| 2022-08-15 | 11.50 | $12.31 | 47700 |
| 2022-08-12 | 11.43 | $12.29 | 56300 |
| 2022-08-11 | 11.37 | $12.39 | 107010 |
| 2022-08-10 | 11.29 | $12.04 | 49100 |
| 2022-08-09 | 11.24 | $11.87 | 45000 |
| 2022-08-08 | 11.23 | $11.58 | 76200 |
| 2022-08-05 | 11.23 | $11.14 | 33500 |
| 2022-08-04 | 11.23 | $11.21 | 38532 |
| 2022-08-03 | 11.22 | $11.26 | 41727 |
| 2022-08-02 | 11.19 | $11.33 | 23736 |
| 2022-08-01 | 11.15 | $11.33 | 90000 |
| 2022-07-29 | 11.12 | $11.11 | 25404 |
| 2022-07-28 | 11.10 | $11.12 | 53100 |
| 2022-07-27 | 11.07 | $11.34 | 116000 |
| 2022-07-26 | 11.04 | $11.11 | 36818 |
| 2022-07-25 | 11.04 | $11.15 | 63542 |
| 2022-07-22 | 11.05 | $11.39 | 35943 |
| 2022-07-21 | 11.05 | $11.35 | 29728 |
| 2022-07-20 | 11.04 | $11.35 | 44700 |
| 2022-07-19 | 10.99 | $11.35 | 35409 |
| 2022-07-18 | 10.94 | $10.88 | 103010 |
| 2022-07-15 | 10.92 | $11.08 | 39900 |
| 2022-07-14 | 10.90 | $10.82 | 36600 |
| 2022-07-13 | 10.88 | $11.09 | 39341 |
| 2022-07-12 | 10.84 | $11.55 | 29600 |
| 2022-07-11 | 10.80 | $11.57 | 132009 |
| 2022-07-08 | 10.77 | $11.13 | 59944 |
| 2022-07-07 | 10.76 | $10.99 | 57044 |
| 2022-07-06 | 10.76 | $10.72 | 41300 |
| 2022-07-05 | 10.79 | $10.63 | 47229 |
| 2022-07-01 | 10.81 | $10.76 | 40200 |
| 2022-06-30 | 10.83 | $10.62 | 140541 |
| 2022-06-29 | 10.84 | $10.55 | 67200 |
| 2022-06-28 | 10.85 | $10.73 | 33100 |
| 2022-06-27 | 10.86 | $11.06 | 79500 |
| 2022-06-24 | 10.85 | $11.41 | 165735 |
| 2022-06-23 | 10.82 | $11.33 | 133036 |
| 2022-06-22 | 10.78 | $11.25 | 96319 |
| 2022-06-21 | 10.76 | $10.27 | 79215 |
| 2022-06-17 | 10.77 | $10.43 | 73900 |
| 2022-06-16 | 10.77 | $10.47 | 69600 |
| 2022-06-15 | 10.77 | $10.56 | 68700 |
| 2022-06-14 | 10.79 | $10.48 | 63700 |
| 2022-06-13 | 10.78 | $10.33 | 89528 |
| 2022-06-10 | 10.77 | $10.73 | 44910 |
| 2022-06-09 | 10.74 | $11.03 | 98721 |
| 2022-06-08 | 10.70 | $10.91 | 119300 |
| 2022-06-07 | 10.68 | $10.99 | 109732 |
| 2022-06-06 | 10.65 | $11.21 | 41030 |
| 2022-06-03 | 10.64 | $11.07 | 26417 |
| 2022-06-02 | 10.68 | $11.18 | 38131 |
| 2022-06-01 | 10.71 | $10.81 | 38100 |
| 2022-05-31 | 10.75 | $10.83 | 74732 |
| 2022-05-27 | 10.81 | $10.93 | 108800 |
| 2022-05-26 | 10.85 | $10.72 | 100800 |
| 2022-05-25 | 10.89 | $10.80 | 54400 |
| 2022-05-24 | 10.92 | $10.66 | 74400 |
| 2022-05-23 | 10.96 | $10.75 | 59320 |
| 2022-05-20 | 11.00 | $10.44 | 40910 |
| 2022-05-19 | 11.08 | $10.47 | 86100 |
| 2022-05-18 | 11.16 | $10.50 | 53100 |
| 2022-05-17 | 11.27 | $10.87 | 63246 |
| 2022-05-16 | 11.32 | $10.36 | 36143 |
| 2022-05-13 | 11.41 | $10.21 | 74100 |
| 2022-05-12 | 11.51 | $9.97 | 143643 |
| 2022-05-11 | 11.62 | $10.22 | 46021 |
| 2022-05-10 | 11.72 | $10.57 | 40200 |
| 2022-05-09 | 11.80 | $10.45 | 132217 |
| 2022-05-06 | 11.88 | $11.05 | 78500 |
| 2022-05-05 | 11.94 | $11.75 | 56000 |
| 2022-05-04 | 11.97 | $11.75 | 65700 |
| 2022-05-03 | 12.01 | $11.65 | 83449 |
| 2022-05-02 | 12.07 | $12.13 | 110100 |
| 2022-04-29 | 12.11 | $11.63 | 51633 |
| 2022-04-28 | 12.17 | $11.66 | 43740 |
| 2022-04-27 | 12.21 | $11.40 | 33033 |
| 2022-04-26 | 12.30 | $11.30 | 49600 |
| 2022-04-25 | 12.38 | $11.70 | 54931 |
| 2022-04-22 | 12.45 | $11.86 | 40600 |
| 2022-04-21 | 12.52 | $12.21 | 106007 |
| 2022-04-20 | 12.55 | $12.62 | 74235 |
| 2022-04-19 | 12.58 | $11.94 | 89800 |
| 2022-04-18 | 12.63 | $12.08 | 35029 |
| 2022-04-14 | 12.72 | $12.20 | 45800 |
| 2022-04-13 | 12.79 | $12.32 | 17042 |
| 2022-04-12 | 12.84 | $12.20 | 28000 |
| 2022-04-11 | 12.84 | $12.12 | 23100 |
| 2022-04-08 | 12.85 | $12.12 | 34100 |
| 2022-04-07 | 12.87 | $12.25 | 33500 |
| 2022-04-06 | 12.90 | $12.22 | 95946 |
| 2022-04-05 | 12.91 | $12.56 | 58715 |
| 2022-04-04 | 12.87 | $12.79 | 66100 |
| 2022-04-01 | 12.82 | $12.92 | 41700 |
| 2022-03-31 | 12.77 | $12.85 | 58630 |
| 2022-03-30 | 12.73 | $12.50 | 70609 |
| 2022-03-29 | 12.71 | $13.18 | 33300 |
| 2022-03-28 | 12.65 | $12.86 | 50700 |
| 2022-03-25 | 12.64 | $13.12 | 45726 |
| 2022-03-24 | 12.65 | $13.30 | 92014 |
| 2022-03-23 | 12.61 | $12.92 | 76614 |
| 2022-03-22 | 12.59 | $13.12 | 35929 |
| 2022-03-21 | 12.58 | $13.06 | 79444 |
| 2022-03-18 | 12.58 | $13.75 | 159938 |
| 2022-03-17 | 12.54 | $13.73 | 59400 |
| 2022-03-16 | 12.54 | $13.15 | 82714 |
| 2022-03-15 | 12.53 | $12.34 | 38600 |
| 2022-03-14 | 12.54 | $12.32 | 64300 |
| 2022-03-11 | 12.54 | $12.43 | 44400 |
| 2022-03-10 | 12.54 | $12.94 | 154402 |
| 2022-03-09 | 12.52 | $12.30 | 74014 |
| 2022-03-08 | 12.53 | $11.75 | 57333 |
| 2022-03-07 | 12.56 | $11.95 | 55432 |
| 2022-03-04 | 12.59 | $11.83 | 26140 |
| 2022-03-03 | 12.65 | $12.08 | 40500 |
| 2022-03-02 | 12.69 | $12.01 | 85645 |
| 2022-03-01 | 12.73 | $11.99 | 97000 |
| 2022-02-28 | 12.75 | $12.79 | 97638 |
| 2022-02-25 | 12.73 | $13.15 | 43637 |
| 2022-02-24 | 12.68 | $12.57 | 54540 |
| 2022-02-23 | 12.68 | $12.46 | 72847 |
| 2022-02-22 | 12.70 | $12.96 | 38100 |
| 2022-02-18 | 12.71 | $13.00 | 74500 |
| 2022-02-17 | 12.70 | $13.13 | 41400 |
| 2022-02-16 | 12.70 | $13.56 | 41628 |
| 2022-02-15 | 12.68 | $13.04 | 159947 |
| 2022-02-14 | 12.70 | $12.49 | 58900 |
| 2022-02-11 | 12.76 | $12.27 | 68100 |
| 2022-02-10 | 12.84 | $12.56 | 50900 |
| 2022-02-09 | 12.91 | $12.57 | 60131 |
| 2022-02-08 | 12.95 | $12.40 | 44100 |
| 2022-02-07 | 12.99 | $12.47 | 53612 |
| 2022-02-04 | 13.04 | $12.56 | 64208 |
| 2022-02-03 | 13.07 | $12.97 | 64627 |
| 2022-02-02 | 13.08 | $12.94 | 54235 |
| 2022-02-01 | 13.11 | $12.80 | 78400 |
| 2022-01-31 | 13.17 | $12.39 | 108845 |
| 2022-01-28 | 13.25 | $12.39 | 78700 |
| 2022-01-27 | 13.30 | $12.04 | 93000 |
| 2022-01-26 | 13.37 | $12.57 | 72100 |
| 2022-01-25 | 13.42 | $12.84 | 60800 |
| 2022-01-24 | 13.47 | $13.14 | 66400 |
| 2022-01-21 | 13.50 | $12.79 | 84600 |
| 2022-01-20 | 13.53 | $13.12 | 48500 |
| 2022-01-19 | 13.53 | $13.25 | 50622 |
| 2022-01-18 | 13.51 | $13.35 | 51100 |
| 2022-01-14 | 13.50 | $13.79 | 54400 |
| 2022-01-13 | 13.48 | $13.87 | 82000 |
| 2022-01-12 | 13.44 | $13.87 | 119311 |
| 2022-01-11 | 13.38 | $13.47 | 77726 |
| 2022-01-10 | 13.35 | $13.23 | 60047 |
| 2022-01-07 | 13.33 | $13.39 | 46000 |
| 2022-01-06 | 13.31 | $13.18 | 78900 |
| 2022-01-05 | 13.30 | $13.20 | 80735 |
| 2022-01-04 | 13.30 | $13.54 | 52300 |
| 2022-01-03 | 13.26 | $14.05 | 76500 |
| 2021-12-31 | 13.17 | $13.83 | 70933 |
| 2021-12-30 | 13.15 | $13.56 | 66109 |
| 2021-12-29 | 13.12 | $13.39 | 31916 |
| 2021-12-28 | 13.10 | $13.53 | 46400 |
| 2021-12-27 | 13.10 | $13.80 | 52000 |
| 2021-12-23 | 13.10 | $13.69 | 51500 |
| 2021-12-22 | 13.13 | $13.41 | 48230 |
| 2021-12-21 | 13.20 | $13.14 | 41400 |
| 2021-12-20 | 13.29 | $12.95 | 80900 |
| 2021-12-17 | 13.39 | $13.07 | 137830 |
| 2021-12-16 | 13.48 | $13.37 | 124224 |
| 2021-12-15 | 13.55 | $13.15 | 150400 |
| 2021-12-14 | 13.64 | $12.72 | 78600 |
| 2021-12-13 | 13.73 | $12.71 | 83000 |
| 2021-12-10 | 13.85 | $12.87 | 69900 |
| 2021-12-09 | 13.97 | $13.02 | 69100 |
| 2021-12-08 | 14.09 | $13.08 | 53231 |
| 2021-12-07 | 14.23 | $13.06 | 89600 |
| 2021-12-06 | 14.38 | $12.81 | 102000 |
| 2021-12-03 | 14.55 | $12.16 | 395534 |
| 2021-12-02 | 14.76 | $13.41 | 57900 |
| 2021-12-01 | 14.89 | $12.99 | 115400 |
| 2021-11-30 | 15.04 | $13.03 | 145100 |
| 2021-11-29 | 15.17 | $13.48 | 74627 |
| 2021-11-26 | 15.28 | $13.78 | 85800 |
| 2021-11-24 | 15.37 | $14.32 | 50800 |
| 2021-11-23 | 15.43 | $14.79 | 87900 |
| 2021-11-22 | 15.48 | $15.12 | 87400 |
| 2021-11-19 | 15.52 | $14.78 | 250310 |
| 2021-11-18 | 15.57 | $14.99 | 114000 |
| 2021-11-17 | 15.61 | $14.79 | 57629 |
| 2021-11-16 | 15.65 | $14.86 | 106504 |
| 2021-11-15 | 15.69 | $14.62 | 84000 |
| 2021-11-12 | 15.76 | $14.99 | 106900 |
| 2021-11-11 | 15.81 | $15.40 | 133300 |
| 2021-11-10 | 15.80 | $15.26 | 169300 |
| 2021-11-09 | 15.75 | $15.99 | 214625 |
| 2021-11-08 | 15.66 | $16.06 | 295203 |
| 2021-11-05 | 15.40 | $16.13 | 226046 |
| 2021-11-04 | 15.12 | $16.45 | 225722 |
| 2021-11-03 | 14.82 | $15.98 | 183805 |
| 2021-11-02 | 14.54 | $15.89 | 123760 |
| 2021-11-01 | 14.27 | $15.71 | 113500 |
| 2021-10-29 | 14.00 | $15.61 | 149849 |
| 2021-10-28 | 13.73 | $15.62 | 82600 |
| 2021-10-27 | 13.45 | $15.62 | 164700 |
| 2021-10-26 | 13.17 | $15.75 | 172204 |
| 2021-10-25 | 12.88 | $15.91 | 202801 |
| 2021-10-22 | 12.59 | $15.76 | 175360 |
| 2021-10-21 | 12.29 | $15.73 | 107936 |
| 2021-10-20 | 11.99 | $15.72 | 114700 |
| 2021-10-19 | 11.69 | $15.60 | 188100 |
| 2021-10-18 | 11.38 | $15.98 | 361712 |
| 2021-10-15 | 11.06 | $15.96 | 513767 |
| 2021-10-14 | 10.75 | $15.36 | 751758 |
| 2021-10-13 | 10.48 | $14.20 | 727370 |
| 2021-10-12 | 10.26 | $14.22 | 4.1M |
| 2021-10-11 | 10.04 | $10.75 | 204200 |
| 2021-10-08 | 10.00 | $10.49 | 129620 |
| 2021-10-07 | 9.98 | $10.50 | 115543 |
| 2021-10-06 | 9.95 | $10.45 | 100117 |
| 2021-10-05 | 9.94 | $10.49 | 124100 |
| 2021-10-04 | 9.92 | $10.29 | 105228 |
| 2021-10-01 | 9.91 | $10.19 | 59000 |
| 2021-09-30 | 9.91 | $10.02 | 40311 |
| 2021-09-29 | 9.91 | $10.05 | 41100 |
| 2021-09-28 | 9.91 | $9.99 | 65600 |
| 2021-09-27 | 9.92 | $10.06 | 93600 |
| 2021-09-24 | 9.93 | $9.83 | 46900 |
| 2021-09-23 | 9.94 | $9.71 | 99513 |
| 2021-09-22 | 9.96 | $9.64 | 60921 |
| 2021-09-21 | 9.98 | $9.34 | 107100 |
| 2021-09-20 | 10.03 | $9.65 | 91544 |
| 2021-09-17 | 10.06 | $9.86 | 222000 |
| 2021-09-16 | 10.07 | $9.85 | 43800 |
| 2021-09-15 | 10.09 | $9.83 | 54949 |
| 2021-09-14 | 10.11 | $9.79 | 92900 |
| 2021-09-13 | 10.13 | $10.00 | 41700 |
| 2021-09-10 | 10.15 | $10.03 | 46931 |
| 2021-09-09 | 10.17 | $9.98 | 101000 |
| 2021-09-08 | 10.20 | $10.18 | 50847 |
| 2021-09-07 | 10.21 | $10.15 | 37700 |
| 2021-09-03 | 10.22 | $10.10 | 47038 |
| 2021-09-02 | 10.23 | $10.06 | 32943 |
| 2021-09-01 | 10.25 | $10.05 | 35500 |
| 2021-08-31 | 10.23 | $10.11 | 32011 |
| 2021-08-30 | 10.21 | $10.11 | 52524 |
| 2021-08-27 | 10.18 | $10.26 | 55474 |
| 2021-08-26 | 10.15 | $10.07 | 40413 |
| 2021-08-25 | 10.12 | $10.09 | 47900 |
| 2021-08-24 | 10.10 | $10.18 | 44500 |
| 2021-08-23 | 10.07 | $10.28 | 47318 |
| 2021-08-20 | 10.04 | $10.15 | 83638 |
| 2021-08-19 | 10.00 | $10.19 | 105936 |
| 2021-08-18 | 9.96 | $10.16 | 65629 |
| 2021-08-17 | 9.94 | $10.30 | 52045 |
| 2021-08-16 | 9.89 | $10.19 | 54536 |
| 2021-08-13 | 9.85 | $10.37 | 62622 |
| 2021-08-12 | 9.80 | $10.43 | 90933 |
| 2021-08-11 | 9.75 | $10.55 | 201500 |
| 2021-08-10 | 9.66 | $10.48 | 135036 |
| 2021-08-09 | 9.58 | $10.18 | 55537 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.87
2026-08-05
Close Price
$17.92
Vol: 219129
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
16.46
Maximum
23.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 17.87 | $17.92 | 219129 |
| 2026-08-04 | 17.86 | $17.85 | 257100 |
| 2026-08-03 | 17.86 | $17.67 | 177613 |
| 2026-07-31 | 17.88 | $17.77 | 271512 |
| 2026-07-30 | 17.89 | $17.58 | 354500 |
| 2026-07-29 | 17.93 | $18.46 | 323026 |
| 2026-07-28 | 17.87 | $18.05 | 161009 |
| 2026-07-27 | 17.85 | $18.05 | 193700 |
| 2026-07-24 | 17.83 | $17.79 | 253408 |
| 2026-07-23 | 17.83 | $17.56 | 233900 |
| 2026-07-22 | 17.86 | $17.85 | 228844 |
| 2026-07-21 | 17.86 | $17.89 | 170700 |
| 2026-07-20 | 17.86 | $17.82 | 174400 |
| 2026-07-17 | 17.87 | $17.80 | 175400 |
| 2026-07-16 | 17.87 | $17.76 | 203423 |
| 2026-07-15 | 17.89 | $17.62 | 274147 |
| 2026-07-14 | 17.91 | $17.87 | 395127 |
| 2026-07-13 | 17.92 | $18.05 | 163521 |
| 2026-07-10 | 17.90 | $18.36 | 168900 |
| 2026-07-09 | 17.86 | $18.30 | 212642 |
| 2026-07-08 | 17.81 | $18.04 | 212345 |
| 2026-07-07 | 17.78 | $17.78 | 207848 |
| 2026-07-06 | 17.78 | $18.23 | 136934 |
| 2026-07-02 | 17.74 | $18.20 | 183900 |
| 2026-07-01 | 17.69 | $18.44 | 236232 |
| 2026-06-30 | 17.61 | $17.92 | 241015 |
| 2026-06-29 | 17.58 | $17.82 | 308643 |
| 2026-06-26 | 17.55 | $17.76 | 919001 |
| 2026-06-25 | 17.53 | $17.32 | 280546 |
| 2026-06-24 | 17.55 | $17.63 | 196700 |
| 2026-06-23 | 17.54 | $17.67 | 473422 |
| 2026-06-22 | 17.53 | $17.46 | 242714 |
| 2026-06-18 | 17.54 | $17.49 | 300800 |
| 2026-06-17 | 17.54 | $17.56 | 225416 |
| 2026-06-16 | 17.54 | $17.68 | 211940 |
| 2026-06-15 | 17.53 | $17.66 | 191236 |
| 2026-06-12 | 17.51 | $17.72 | 149000 |
| 2026-06-11 | 17.49 | $17.62 | 186647 |
| 2026-06-10 | 17.48 | $17.98 | 177300 |
| 2026-06-09 | 17.42 | $17.83 | 229525 |
| 2026-06-08 | 17.38 | $17.69 | 157209 |
| 2026-06-05 | 17.35 | $17.67 | 284114 |
| 2026-06-04 | 17.32 | $17.47 | 484913 |
| 2026-06-03 | 17.30 | $17.17 | 361841 |
| 2026-06-02 | 17.31 | $17.71 | 315303 |
| 2026-06-01 | 17.27 | $17.72 | 459300 |
| 2026-05-29 | 17.22 | $18.24 | 451908 |
| 2026-05-28 | 17.12 | $17.47 | 290900 |
| 2026-05-27 | 17.08 | $17.34 | 262300 |
| 2026-05-26 | 17.05 | $17.52 | 343000 |
| 2026-05-22 | 17.00 | $17.46 | 280100 |
| 2026-05-21 | 16.96 | $16.96 | 138300 |
| 2026-05-20 | 16.96 | $16.88 | 209332 |
| 2026-05-19 | 16.96 | $16.62 | 201918 |
| 2026-05-18 | 17.00 | $17.02 | 281023 |
| 2026-05-15 | 17.00 | $16.60 | 196100 |
| 2026-05-14 | 17.04 | $16.92 | 247100 |
| 2026-05-13 | 17.05 | $16.87 | 218716 |
| 2026-05-12 | 17.07 | $16.96 | 250400 |
| 2026-05-11 | 17.08 | $17.12 | 231700 |
| 2026-05-08 | 17.08 | $17.30 | 224100 |
| 2026-05-07 | 17.06 | $17.10 | 305100 |
| 2026-05-06 | 17.05 | $16.80 | 430600 |
| 2026-05-05 | 17.08 | $17.06 | 368910 |
| 2026-05-04 | 17.08 | $17.06 | 336624 |
| 2026-05-01 | 17.08 | $17.12 | 271511 |
| 2026-04-30 | 17.08 | $17.24 | 206600 |
| 2026-04-29 | 17.06 | $17.10 | 475000 |
| 2026-04-28 | 17.06 | $17.22 | 960546 |
| 2026-04-27 | 17.04 | $17.10 | 181734 |
| 2026-04-24 | 17.03 | $17.19 | 253736 |
| 2026-04-23 | 17.02 | $17.28 | 192834 |
| 2026-04-22 | 16.99 | $17.14 | 227433 |
| 2026-04-21 | 16.97 | $17.14 | 218000 |
| 2026-04-20 | 16.96 | $17.36 | 233909 |
| 2026-04-17 | 16.91 | $17.40 | 228400 |
| 2026-04-16 | 16.86 | $17.21 | 186101 |
| 2026-04-15 | 16.83 | $17.23 | 140200 |
| 2026-04-14 | 16.78 | $17.25 | 170300 |
| 2026-04-13 | 16.74 | $17.16 | 122027 |
| 2026-04-10 | 16.69 | $16.82 | 233449 |
| 2026-04-09 | 16.68 | $17.28 | 231302 |
| 2026-04-08 | 16.61 | $16.88 | 182400 |
| 2026-04-07 | 16.59 | $16.62 | 200339 |
| 2026-04-06 | 16.58 | $16.59 | 190100 |
| 2026-04-02 | 16.58 | $16.76 | 266900 |
| 2026-04-01 | 16.56 | $16.64 | 193122 |
| 2026-03-31 | 16.55 | $16.92 | 265803 |
| 2026-03-30 | 16.52 | $16.81 | 221726 |
| 2026-03-27 | 16.49 | $16.67 | 246312 |
| 2026-03-26 | 16.47 | $16.77 | 291939 |
| 2026-03-25 | 16.43 | $16.69 | 311700 |
| 2026-03-24 | 16.41 | $16.41 | 238100 |
| 2026-03-23 | 16.41 | $16.26 | 296900 |
| 2026-03-20 | 16.42 | $15.73 | 330727 |
| 2026-03-19 | 16.50 | $15.73 | 284583 |
| 2026-03-18 | 16.58 | $15.76 | 368604 |
| 2026-03-17 | 16.66 | $16.17 | 210227 |
| 2026-03-16 | 16.71 | $16.21 | 237428 |
| 2026-03-13 | 16.77 | $16.25 | 410800 |
| 2026-03-12 | 16.82 | $16.06 | 331408 |
| 2026-03-11 | 16.90 | $16.14 | 444300 |
| 2026-03-10 | 16.98 | $16.50 | 434000 |
| 2026-03-09 | 17.03 | $16.17 | 352100 |
| 2026-03-06 | 17.12 | $17.01 | 343418 |
| 2026-03-05 | 17.13 | $16.55 | 151138 |
| 2026-03-04 | 17.20 | $16.85 | 222800 |
| 2026-03-03 | 17.23 | $16.85 | 193000 |
| 2026-03-02 | 17.27 | $17.17 | 161300 |
| 2026-02-27 | 17.28 | $17.03 | 156035 |
| 2026-02-26 | 17.31 | $17.18 | 194413 |
| 2026-02-25 | 17.32 | $16.93 | 231200 |
| 2026-02-24 | 17.36 | $16.59 | 183500 |
| 2026-02-23 | 17.45 | $16.67 | 290518 |
| 2026-02-20 | 17.53 | $17.06 | 227400 |
| 2026-02-19 | 17.58 | $17.20 | 207642 |
| 2026-02-18 | 17.62 | $17.28 | 336200 |
| 2026-02-17 | 17.65 | $17.91 | 281500 |
| 2026-02-13 | 17.62 | $17.67 | 367200 |
| 2026-02-12 | 17.62 | $17.53 | 330600 |
| 2026-02-11 | 17.63 | $17.64 | 161349 |
| 2026-02-10 | 17.63 | $17.47 | 128808 |
| 2026-02-09 | 17.64 | $17.36 | 124803 |
| 2026-02-06 | 17.67 | $17.74 | 159200 |
| 2026-02-05 | 17.67 | $17.66 | 136500 |
| 2026-02-04 | 17.67 | $17.71 | 196321 |
| 2026-02-03 | 17.66 | $17.65 | 251504 |
| 2026-02-02 | 17.66 | $17.82 | 221200 |
| 2026-01-30 | 17.65 | $17.88 | 179600 |
| 2026-01-29 | 17.62 | $17.88 | 307711 |
| 2026-01-28 | 17.60 | $17.26 | 208322 |
| 2026-01-27 | 17.63 | $17.27 | 120236 |
| 2026-01-26 | 17.67 | $17.34 | 187937 |
| 2026-01-23 | 17.71 | $17.32 | 146529 |
| 2026-01-22 | 17.75 | $17.40 | 130400 |
| 2026-01-21 | 17.78 | $17.30 | 150100 |
| 2026-01-20 | 17.83 | $17.27 | 168815 |
| 2026-01-16 | 17.89 | $17.37 | 286736 |
| 2026-01-15 | 17.95 | $17.70 | 259503 |
| 2026-01-14 | 17.97 | $17.72 | 215035 |
| 2026-01-13 | 18.00 | $17.53 | 254100 |
| 2026-01-12 | 18.05 | $17.78 | 138219 |
| 2026-01-09 | 18.08 | $17.72 | 163629 |
| 2026-01-08 | 18.12 | $17.84 | 147836 |
| 2026-01-07 | 18.14 | $17.68 | 130900 |
| 2026-01-06 | 18.19 | $17.74 | 161446 |
| 2026-01-05 | 18.24 | $18.07 | 160300 |
| 2026-01-02 | 18.26 | $18.04 | 206001 |
| 2025-12-31 | 18.28 | $18.27 | 124800 |
| 2025-12-30 | 18.28 | $18.41 | 191524 |
| 2025-12-29 | 18.27 | $18.29 | 205100 |
| 2025-12-26 | 18.27 | $18.11 | 155800 |
| 2025-12-24 | 18.29 | $18.27 | 96426 |
| 2025-12-23 | 18.29 | $18.28 | 199014 |
| 2025-12-22 | 18.29 | $18.31 | 201600 |
| 2025-12-19 | 18.29 | $18.20 | 262500 |
| 2025-12-18 | 18.29 | $18.53 | 167917 |
| 2025-12-17 | 18.27 | $18.30 | 416227 |
| 2025-12-16 | 18.27 | $18.36 | 622100 |
| 2025-12-15 | 18.26 | $18.21 | 414643 |
| 2025-12-12 | 18.26 | $17.92 | 165627 |
| 2025-12-11 | 18.30 | $17.98 | 176634 |
| 2025-12-10 | 18.33 | $18.04 | 274400 |
| 2025-12-09 | 18.36 | $17.71 | 396348 |
| 2025-12-08 | 18.43 | $17.47 | 375245 |
| 2025-12-05 | 18.53 | $18.09 | 160840 |
| 2025-12-04 | 18.58 | $18.41 | 161900 |
| 2025-12-03 | 18.59 | $18.62 | 149131 |
| 2025-12-02 | 18.59 | $18.61 | 155500 |
| 2025-12-01 | 18.59 | $18.56 | 165800 |
| 2025-11-28 | 18.59 | $18.78 | 88211 |
| 2025-11-26 | 18.57 | $18.81 | 122431 |
| 2025-11-25 | 18.55 | $18.72 | 207300 |
| 2025-11-24 | 18.53 | $18.66 | 197888 |
| 2025-11-21 | 18.52 | $18.62 | 343600 |
| 2025-11-20 | 18.51 | $18.23 | 195623 |
| 2025-11-19 | 18.54 | $18.20 | 154848 |
| 2025-11-18 | 18.57 | $18.50 | 189825 |
| 2025-11-17 | 18.58 | $18.75 | 188100 |
| 2025-11-14 | 18.56 | $19.22 | 284817 |
| 2025-11-13 | 18.49 | $19.05 | 178285 |
| 2025-11-12 | 18.43 | $19.01 | 157500 |
| 2025-11-11 | 18.37 | $18.82 | 192418 |
| 2025-11-10 | 18.32 | $19.10 | 328400 |
| 2025-11-07 | 18.24 | $18.39 | 154400 |
| 2025-11-06 | 18.23 | $18.28 | 144546 |
| 2025-11-05 | 18.22 | $18.45 | 205800 |
| 2025-11-04 | 18.20 | $18.29 | 268940 |
| 2025-11-03 | 18.19 | $18.30 | 299600 |
| 2025-10-31 | 18.17 | $17.71 | 279209 |
| 2025-10-30 | 18.22 | $17.58 | 186043 |
| 2025-10-29 | 18.29 | $17.61 | 340400 |
| 2025-10-28 | 18.36 | $17.35 | 158717 |
| 2025-10-27 | 18.47 | $17.82 | 167600 |
| 2025-10-24 | 18.54 | $17.88 | 107206 |
| 2025-10-23 | 18.61 | $17.98 | 210931 |
| 2025-10-22 | 18.67 | $17.57 | 180700 |
| 2025-10-21 | 18.79 | $17.58 | 112600 |
| 2025-10-20 | 18.92 | $17.46 | 218800 |
| 2025-10-17 | 19.07 | $17.16 | 136721 |
| 2025-10-16 | 19.27 | $17.25 | 217500 |
| 2025-10-15 | 19.48 | $17.93 | 240520 |
| 2025-10-14 | 19.65 | $18.19 | 253406 |
| 2025-10-13 | 19.80 | $17.88 | 236532 |
| 2025-10-10 | 20.00 | $17.67 | 177100 |
| 2025-10-09 | 20.25 | $18.47 | 180800 |
| 2025-10-08 | 20.44 | $18.35 | 161210 |
| 2025-10-07 | 20.66 | $18.30 | 214010 |
| 2025-10-06 | 20.90 | $18.14 | 286400 |
| 2025-10-03 | 21.19 | $18.18 | 324800 |
| 2025-10-02 | 21.51 | $17.93 | 253200 |
| 2025-10-01 | 21.89 | $18.76 | 204517 |
| 2025-09-30 | 22.22 | $19.17 | 426400 |
| 2025-09-29 | 22.54 | $19.52 | 669100 |
| 2025-09-26 | 22.86 | $19.05 | 1.8M |
| 2025-09-25 | 23.26 | $20.18 | 1.4M |
| 2025-09-24 | 23.58 | $23.80 | 153700 |
| 2025-09-23 | 23.56 | $24.74 | 179920 |
| 2025-09-22 | 23.43 | $23.90 | 219824 |
| 2025-09-19 | 23.38 | $23.59 | 348200 |
| 2025-09-18 | 23.36 | $23.59 | 135800 |
| 2025-09-17 | 23.34 | $22.83 | 114511 |
| 2025-09-16 | 23.39 | $24.20 | 221307 |
| 2025-09-15 | 23.31 | $23.70 | 286253 |
| 2025-09-12 | 23.26 | $25.49 | 370026 |
| 2025-09-11 | 23.03 | $24.67 | 580307 |
| 2025-09-10 | 22.86 | $23.51 | 107747 |
| 2025-09-09 | 22.79 | $22.95 | 104605 |
| 2025-09-08 | 22.77 | $22.53 | 95636 |
| 2025-09-05 | 22.80 | $22.64 | 161800 |
| 2025-09-04 | 22.81 | $23.34 | 123200 |
| 2025-09-03 | 22.76 | $23.13 | 76400 |
| 2025-09-02 | 22.72 | $23.36 | 85913 |
| 2025-08-29 | 22.65 | $23.45 | 73738 |
| 2025-08-28 | 22.57 | $23.54 | 102700 |
| 2025-08-27 | 22.47 | $23.57 | 170522 |
| 2025-08-26 | 22.35 | $23.17 | 94132 |
| 2025-08-25 | 22.26 | $23.01 | 98100 |
| 2025-08-22 | 22.18 | $23.50 | 224622 |
| 2025-08-21 | 22.05 | $23.24 | 200500 |
| 2025-08-20 | 21.92 | $22.80 | 116100 |
| 2025-08-19 | 21.83 | $22.56 | 157838 |
| 2025-08-18 | 21.75 | $22.15 | 154735 |
| 2025-08-15 | 21.71 | $21.78 | 224900 |
| 2025-08-14 | 21.70 | $22.37 | 91000 |
| 2025-08-13 | 21.63 | $22.96 | 123645 |
| 2025-08-12 | 21.49 | $22.83 | 128100 |
| 2025-08-11 | 21.35 | $22.30 | 121000 |
| 2025-08-08 | 21.25 | $21.68 | 122801 |
| 2025-08-07 | 21.20 | $20.77 | 80400 |
| 2025-08-06 | 21.25 | $20.99 | 95132 |
| 2025-08-05 | 21.28 | $20.41 | 119300 |
| 2025-08-04 | 21.37 | $20.22 | 106233 |
| 2025-08-01 | 21.49 | $20.26 | 102818 |
| 2025-07-31 | 21.62 | $20.78 | 125717 |
| 2025-07-30 | 21.70 | $20.97 | 113900 |
| 2025-07-29 | 21.78 | $21.49 | 186545 |
| 2025-07-28 | 21.81 | $21.83 | 356831 |
| 2025-07-25 | 21.81 | $21.54 | 73400 |
| 2025-07-24 | 21.84 | $21.51 | 150210 |
| 2025-07-23 | 21.87 | $21.68 | 79500 |
| 2025-07-22 | 21.89 | $21.56 | 90800 |
| 2025-07-21 | 21.93 | $21.06 | 109323 |
| 2025-07-18 | 22.02 | $21.19 | 219922 |
| 2025-07-17 | 22.11 | $21.12 | 113819 |
| 2025-07-16 | 22.21 | $21.21 | 206500 |
| 2025-07-15 | 22.32 | $20.65 | 219993 |
| 2025-07-14 | 22.49 | $21.57 | 91811 |
| 2025-07-11 | 22.59 | $20.96 | 223600 |
| 2025-07-10 | 22.76 | $21.35 | 178300 |
| 2025-07-09 | 22.91 | $21.57 | 218100 |
| 2025-07-08 | 23.05 | $21.24 | 905906 |
| 2025-07-07 | 23.24 | $23.69 | 117829 |
| 2025-07-03 | 23.19 | $23.95 | 99029 |
| 2025-07-02 | 23.12 | $23.29 | 169611 |
| 2025-07-01 | 23.10 | $23.92 | 249900 |
| 2025-06-30 | 23.01 | $23.58 | 366300 |
| 2025-06-27 | 22.95 | $24.72 | 628700 |
| 2025-06-26 | 22.76 | $22.49 | 94600 |
| 2025-06-25 | 22.79 | $22.36 | 117219 |
| 2025-06-24 | 22.84 | $23.21 | 137300 |
| 2025-06-23 | 22.80 | $23.49 | 124537 |
| 2025-06-20 | 22.73 | $22.98 | 208400 |
| 2025-06-18 | 22.70 | $22.70 | 91400 |
| 2025-06-17 | 22.70 | $23.07 | 197400 |
| 2025-06-16 | 22.66 | $23.43 | 178900 |
| 2025-06-13 | 22.58 | $23.24 | 156135 |
| 2025-06-12 | 22.51 | $23.32 | 134300 |
| 2025-06-11 | 22.42 | $23.65 | 342475 |
| 2025-06-10 | 22.30 | $23.22 | 181700 |
| 2025-06-09 | 22.20 | $22.58 | 131100 |
| 2025-06-06 | 22.16 | $22.60 | 54221 |
| 2025-06-05 | 22.11 | $22.31 | 103537 |
| 2025-06-04 | 22.09 | $22.17 | 115700 |
| 2025-06-03 | 22.08 | $22.77 | 141722 |
| 2025-06-02 | 22.01 | $22.84 | 126214 |
| 2025-05-30 | 21.92 | $22.18 | 173200 |
| 2025-05-29 | 21.89 | $22.10 | 70400 |
| 2025-05-28 | 21.87 | $22.22 | 134448 |
| 2025-05-27 | 21.84 | $22.22 | 257400 |
| 2025-05-23 | 21.80 | $21.75 | 86800 |
| 2025-05-22 | 21.80 | $21.63 | 151700 |
| 2025-05-21 | 21.82 | $21.74 | 91500 |
| 2025-05-20 | 21.83 | $22.00 | 64400 |
| 2025-05-19 | 21.81 | $22.22 | 136407 |
| 2025-05-16 | 21.76 | $22.05 | 94006 |
| 2025-05-15 | 21.73 | $21.79 | 109140 |
| 2025-05-14 | 21.73 | $21.42 | 134600 |
| 2025-05-13 | 21.76 | $21.73 | 104910 |
| 2025-05-12 | 21.76 | $21.57 | 175600 |
| 2025-05-09 | 21.79 | $21.36 | 74701 |
| 2025-05-08 | 21.83 | $21.45 | 155765 |
| 2025-05-07 | 21.87 | $21.17 | 156800 |
| 2025-05-06 | 21.94 | $21.44 | 114100 |
| 2025-05-05 | 22.00 | $21.18 | 137702 |
| 2025-05-02 | 22.08 | $21.04 | 104000 |
| 2025-05-01 | 22.19 | $20.69 | 226900 |
| 2025-04-30 | 22.35 | $22.31 | 140806 |
| 2025-04-29 | 22.36 | $22.40 | 100400 |
| 2025-04-28 | 22.35 | $22.16 | 108303 |
| 2025-04-25 | 22.37 | $22.19 | 94616 |
| 2025-04-24 | 22.39 | $22.63 | 157813 |
| 2025-04-23 | 22.36 | $22.32 | 103400 |
| 2025-04-22 | 22.37 | $21.92 | 100503 |
| 2025-04-21 | 22.42 | $21.57 | 124500 |
| 2025-04-17 | 22.50 | $22.51 | 95630 |
| 2025-04-16 | 22.50 | $22.72 | 142409 |
| 2025-04-15 | 22.48 | $22.31 | 181900 |
| 2025-04-14 | 22.50 | $22.02 | 212900 |
| 2025-04-11 | 22.55 | $21.67 | 112900 |
| 2025-04-10 | 22.64 | $21.54 | 137743 |
| 2025-04-09 | 22.76 | $22.14 | 223616 |
| 2025-04-08 | 22.82 | $20.94 | 189811 |
| 2025-04-07 | 23.02 | $21.09 | 250100 |
| 2025-04-04 | 23.23 | $21.79 | 349454 |
| 2025-04-03 | 23.38 | $24.07 | 193200 |
| 2025-04-02 | 23.30 | $24.18 | 160791 |
| 2025-04-01 | 23.21 | $23.80 | 150342 |
| 2025-03-31 | 23.15 | $24.09 | 323207 |
| 2025-03-28 | 23.05 | $23.27 | 161600 |
| 2025-03-27 | 23.03 | $23.78 | 198308 |
| 2025-03-26 | 22.95 | $24.99 | 499248 |
| 2025-03-25 | 22.73 | $24.84 | 656400 |
| 2025-03-24 | 22.51 | $23.24 | 88211 |
| 2025-03-21 | 22.44 | $23.08 | 226500 |
| 2025-03-20 | 22.37 | $23.51 | 110114 |
| 2025-03-19 | 22.25 | $23.00 | 164536 |
| 2025-03-18 | 22.17 | $22.65 | 177306 |
| 2025-03-17 | 22.12 | $22.71 | 109427 |
| 2025-03-14 | 22.06 | $22.57 | 116200 |
| 2025-03-13 | 22.00 | $22.71 | 80200 |
| 2025-03-12 | 21.93 | $22.89 | 189400 |
| 2025-03-11 | 21.82 | $23.03 | 144600 |
| 2025-03-10 | 21.70 | $22.48 | 186542 |
| 2025-03-07 | 21.62 | $23.12 | 201102 |
| 2025-03-06 | 21.46 | $23.18 | 155781 |
| 2025-03-05 | 21.28 | $23.10 | 174407 |
| 2025-03-04 | 21.08 | $22.50 | 181100 |
| 2025-03-03 | 20.94 | $22.90 | 146120 |
| 2025-02-28 | 20.73 | $22.63 | 314000 |
| 2025-02-27 | 20.53 | $22.99 | 394400 |
| 2025-02-26 | 20.27 | $21.90 | 203739 |
| 2025-02-25 | 20.10 | $21.67 | 531600 |
| 2025-02-24 | 19.93 | $19.90 | 77119 |
| 2025-02-21 | 19.93 | $19.51 | 70048 |
| 2025-02-20 | 19.98 | $19.32 | 69746 |
| 2025-02-19 | 20.05 | $19.38 | 49400 |
| 2025-02-18 | 20.12 | $19.68 | 45828 |
| 2025-02-14 | 20.17 | $19.68 | 44510 |
| 2025-02-13 | 20.22 | $19.84 | 48408 |
| 2025-02-12 | 20.26 | $19.65 | 59700 |
| 2025-02-11 | 20.32 | $20.56 | 48529 |
| 2025-02-10 | 20.30 | $20.50 | 56104 |
| 2025-02-07 | 20.27 | $20.37 | 32200 |
| 2025-02-06 | 20.26 | $20.54 | 19100 |
| 2025-02-05 | 20.23 | $20.43 | 27747 |
| 2025-02-04 | 20.21 | $20.20 | 40937 |
| 2025-02-03 | 20.22 | $20.18 | 52900 |
| 2025-01-31 | 20.22 | $20.04 | 71518 |
| 2025-01-30 | 20.24 | $20.17 | 37800 |
| 2025-01-29 | 20.24 | $20.46 | 35300 |
| 2025-01-28 | 20.22 | $20.53 | 119200 |
| 2025-01-27 | 20.19 | $20.37 | 85133 |
| 2025-01-24 | 20.17 | $19.97 | 57840 |
| 2025-01-23 | 20.19 | $19.97 | 46700 |
| 2025-01-22 | 20.22 | $20.01 | 79800 |
| 2025-01-21 | 20.24 | $20.29 | 86624 |
| 2025-01-17 | 20.23 | $20.19 | 79205 |
| 2025-01-16 | 20.24 | $20.03 | 148607 |
| 2025-01-15 | 20.26 | $20.03 | 77701 |
| 2025-01-14 | 20.28 | $19.72 | 62300 |
| 2025-01-13 | 20.34 | $19.30 | 121700 |
| 2025-01-10 | 20.45 | $18.78 | 160600 |
| 2025-01-08 | 20.63 | $19.55 | 111407 |
| 2025-01-07 | 20.74 | $19.66 | 104100 |
| 2025-01-06 | 20.85 | $19.71 | 72316 |
| 2025-01-03 | 20.97 | $20.09 | 50043 |
| 2025-01-02 | 21.07 | $20.37 | 67607 |
| 2024-12-31 | 21.14 | $20.86 | 283200 |
| 2024-12-30 | 21.17 | $20.95 | 69300 |
| 2024-12-27 | 21.19 | $20.70 | 124219 |
| 2024-12-26 | 21.24 | $21.31 | 60824 |
| 2024-12-24 | 21.24 | $21.24 | 98300 |
| 2024-12-23 | 21.23 | $20.15 | 62438 |
| 2024-12-20 | 21.35 | $20.35 | 148802 |
| 2024-12-19 | 21.45 | $20.17 | 56600 |
| 2024-12-18 | 21.59 | $20.36 | 91900 |
| 2024-12-17 | 21.72 | $21.21 | 49300 |
| 2024-12-16 | 21.77 | $21.45 | 36500 |
| 2024-12-13 | 21.81 | $21.42 | 53800 |
| 2024-12-12 | 21.85 | $21.51 | 50032 |
| 2024-12-11 | 21.88 | $21.55 | 126600 |
| 2024-12-10 | 21.92 | $21.56 | 108700 |
| 2024-12-09 | 21.95 | $21.56 | 69700 |
| 2024-12-06 | 22.00 | $21.96 | 49700 |
| 2024-12-05 | 22.00 | $22.17 | 43200 |
| 2024-12-04 | 21.98 | $22.85 | 59900 |
| 2024-12-03 | 21.89 | $22.86 | 71900 |
| 2024-12-02 | 21.79 | $22.95 | 64944 |
| 2024-11-29 | 21.67 | $22.79 | 50811 |
| 2024-11-27 | 21.55 | $22.50 | 75511 |
| 2024-11-26 | 21.45 | $22.25 | 51700 |
| 2024-11-25 | 21.36 | $21.95 | 98826 |
| 2024-11-22 | 21.30 | $21.98 | 112635 |
| 2024-11-21 | 21.23 | $21.35 | 67400 |
| 2024-11-20 | 21.22 | $21.46 | 50741 |
| 2024-11-19 | 21.19 | $21.63 | 106800 |
| 2024-11-18 | 21.14 | $21.87 | 67200 |
| 2024-11-15 | 21.07 | $22.25 | 148900 |
| 2024-11-14 | 20.94 | $21.63 | 98300 |
| 2024-11-13 | 20.87 | $21.82 | 114627 |
| 2024-11-12 | 20.77 | $21.80 | 92600 |
| 2024-11-11 | 20.66 | $22.02 | 58500 |
| 2024-11-08 | 20.52 | $21.97 | 83731 |
| 2024-11-07 | 20.37 | $21.59 | 72236 |
| 2024-11-06 | 20.24 | $22.00 | 236737 |
| 2024-11-05 | 20.05 | $21.08 | 81300 |
| 2024-11-04 | 19.95 | $20.44 | 69400 |
| 2024-11-01 | 19.89 | $20.19 | 98900 |
| 2024-10-31 | 19.86 | $20.41 | 124544 |
| 2024-10-30 | 19.81 | $19.72 | 63117 |
| 2024-10-29 | 19.81 | $19.70 | 47700 |
| 2024-10-28 | 19.83 | $19.70 | 50200 |
| 2024-10-25 | 19.84 | $19.40 | 35405 |
| 2024-10-24 | 19.89 | $19.71 | 58049 |
| 2024-10-23 | 19.91 | $20.04 | 49433 |
| 2024-10-22 | 19.89 | $20.24 | 64900 |
| 2024-10-21 | 19.85 | $20.02 | 38800 |
| 2024-10-18 | 19.84 | $20.95 | 65134 |
| 2024-10-17 | 19.72 | $20.89 | 62400 |
| 2024-10-16 | 19.60 | $20.60 | 70432 |
| 2024-10-15 | 19.49 | $19.98 | 69943 |
| 2024-10-14 | 19.44 | $19.99 | 50507 |
| 2024-10-11 | 19.38 | $19.92 | 90800 |
| 2024-10-10 | 19.32 | $19.16 | 59230 |
| 2024-10-09 | 19.34 | $19.11 | 35001 |
| 2024-10-08 | 19.37 | $19.02 | 29300 |
| 2024-10-07 | 19.40 | $19.16 | 57935 |
| 2024-10-04 | 19.43 | $19.76 | 56469 |
| 2024-10-03 | 19.39 | $19.18 | 54231 |
| 2024-10-02 | 19.42 | $19.71 | 70000 |
| 2024-10-01 | 19.38 | $19.44 | 48926 |
| 2024-09-30 | 19.38 | $19.57 | 64638 |
| 2024-09-27 | 19.36 | $19.47 | 48000 |
| 2024-09-26 | 19.35 | $19.41 | 45900 |
| 2024-09-25 | 19.34 | $19.18 | 79800 |
| 2024-09-24 | 19.36 | $19.22 | 48540 |
| 2024-09-23 | 19.37 | $19.62 | 37600 |
| 2024-09-20 | 19.35 | $19.56 | 318700 |
| 2024-09-19 | 19.32 | $20.11 | 59546 |
| 2024-09-18 | 19.24 | $19.96 | 57300 |
| 2024-09-17 | 19.16 | $19.95 | 51400 |
| 2024-09-16 | 19.08 | $19.69 | 33643 |
| 2024-09-13 | 19.02 | $19.57 | 38347 |
| 2024-09-12 | 18.96 | $19.01 | 72300 |
| 2024-09-11 | 18.95 | $18.69 | 53800 |
| 2024-09-10 | 18.98 | $18.93 | 57348 |
| 2024-09-09 | 18.99 | $18.87 | 85300 |
| 2024-09-06 | 19.00 | $18.68 | 37703 |
| 2024-09-05 | 19.03 | $18.99 | 38400 |
| 2024-09-04 | 19.04 | $19.14 | 55202 |
| 2024-09-03 | 19.03 | $19.41 | 48400 |
| 2024-08-30 | 18.99 | $19.83 | 57941 |
| 2024-08-29 | 18.90 | $19.77 | 41746 |
| 2024-08-28 | 18.81 | $19.59 | 64700 |
| 2024-08-27 | 18.72 | $19.65 | 65000 |
| 2024-08-26 | 18.63 | $19.35 | 84800 |
| 2024-08-23 | 18.55 | $19.40 | 79643 |
| 2024-08-22 | 18.46 | $18.70 | 32130 |
| 2024-08-21 | 18.44 | $18.83 | 30508 |
| 2024-08-20 | 18.40 | $18.74 | 80300 |
| 2024-08-19 | 18.36 | $19.00 | 55918 |
| 2024-08-16 | 18.29 | $19.00 | 156000 |
| 2024-08-15 | 18.22 | $18.74 | 77448 |
| 2024-08-14 | 18.16 | $18.48 | 48627 |
| 2024-08-13 | 18.13 | $18.47 | 40911 |
| 2024-08-12 | 18.09 | $18.29 | 45044 |
| 2024-08-09 | 18.07 | $18.21 | 37600 |
| 2024-08-08 | 18.06 | $18.20 | 50000 |
| 2024-08-07 | 18.04 | $17.55 | 65805 |
| 2024-08-06 | 18.10 | $17.85 | 80100 |
| 2024-08-05 | 18.12 | $17.43 | 95300 |
| 2024-08-02 | 18.19 | $18.04 | 91000 |
| 2024-08-01 | 18.21 | $18.25 | 144500 |
| 2024-07-31 | 18.21 | $19.75 | 103021 |
| 2024-07-30 | 18.04 | $20.00 | 132400 |
| 2024-07-29 | 17.84 | $19.14 | 89810 |
| 2024-07-26 | 17.70 | $19.19 | 63600 |
| 2024-07-25 | 17.54 | $18.73 | 70000 |
| 2024-07-24 | 17.42 | $18.10 | 89900 |
| 2024-07-23 | 17.35 | $18.35 | 68400 |
| 2024-07-22 | 17.24 | $18.26 | 59340 |
| 2024-07-19 | 17.13 | $17.60 | 39519 |
| 2024-07-18 | 17.08 | $17.98 | 53000 |
| 2024-07-17 | 16.99 | $18.34 | 87719 |
| 2024-07-16 | 16.85 | $18.24 | 94200 |
| 2024-07-15 | 16.70 | $17.66 | 79829 |
| 2024-07-12 | 16.60 | $17.31 | 51847 |
| 2024-07-11 | 16.53 | $17.16 | 78700 |
| 2024-07-10 | 16.46 | $16.62 | 53000 |
| 2024-07-09 | 16.44 | $16.42 | 50800 |
| 2024-07-08 | 16.44 | $16.33 | 78106 |
| 2024-07-05 | 16.46 | $15.74 | 82940 |
| 2024-07-03 | 16.53 | $16.35 | 35800 |
| 2024-07-02 | 16.55 | $16.46 | 42800 |
| 2024-07-01 | 16.56 | $16.15 | 79200 |
| 2024-06-28 | 16.60 | $16.49 | 463229 |
| 2024-06-27 | 16.62 | $16.45 | 55425 |
| 2024-06-26 | 16.63 | $16.03 | 113100 |
| 2024-06-25 | 16.70 | $16.03 | 137734 |
| 2024-06-24 | 16.77 | $15.98 | 91300 |
| 2024-06-21 | 16.85 | $16.27 | 102947 |
| 2024-06-20 | 16.91 | $16.09 | 95900 |
| 2024-06-18 | 17.00 | $16.09 | 60800 |
| 2024-06-17 | 17.09 | $16.44 | 48717 |
| 2024-06-14 | 17.16 | $16.28 | 48400 |
| 2024-06-13 | 17.26 | $16.70 | 68616 |
| 2024-06-12 | 17.31 | $17.14 | 68822 |
| 2024-06-11 | 17.33 | $17.00 | 73226 |
| 2024-06-10 | 17.37 | $17.47 | 45200 |
| 2024-06-07 | 17.36 | $17.69 | 49500 |
| 2024-06-06 | 17.32 | $17.78 | 46932 |
| 2024-06-05 | 17.27 | $17.82 | 73646 |
| 2024-06-04 | 17.22 | $17.51 | 100800 |
| 2024-06-03 | 17.19 | $17.57 | 86011 |
| 2024-05-31 | 17.15 | $17.48 | 140103 |
| 2024-05-30 | 17.11 | $17.22 | 49800 |
| 2024-05-29 | 17.10 | $17.18 | 61700 |
| 2024-05-28 | 17.09 | $17.33 | 74200 |
| 2024-05-24 | 17.06 | $17.39 | 55700 |
| 2024-05-23 | 17.03 | $17.32 | 65800 |
| 2024-05-22 | 17.00 | $17.83 | 112600 |
| 2024-05-21 | 16.91 | $17.98 | 95800 |
| 2024-05-20 | 16.80 | $17.64 | 78700 |
| 2024-05-17 | 16.71 | $17.28 | 78500 |
| 2024-05-16 | 16.65 | $17.25 | 89414 |
| 2024-05-15 | 16.59 | $17.16 | 90222 |
| 2024-05-14 | 16.53 | $16.65 | 60500 |
| 2024-05-13 | 16.52 | $16.71 | 67111 |
| 2024-05-10 | 16.50 | $17.21 | 111101 |
| 2024-05-09 | 16.42 | $17.18 | 94900 |
| 2024-05-08 | 16.34 | $16.53 | 165200 |
| 2024-05-07 | 16.32 | $16.23 | 81400 |
| 2024-05-06 | 16.33 | $16.60 | 99837 |
| 2024-05-03 | 16.30 | $16.65 | 81714 |
| 2024-05-02 | 16.26 | $16.47 | 129831 |
| 2024-05-01 | 16.24 | $16.12 | 66205 |
| 2024-04-30 | 16.25 | $15.93 | 59800 |
| 2024-04-29 | 16.29 | $16.16 | 58247 |
| 2024-04-26 | 16.30 | $15.97 | 51328 |
| 2024-04-25 | 16.34 | $15.87 | 84300 |
| 2024-04-24 | 16.39 | $16.33 | 73029 |
| 2024-04-23 | 16.39 | $16.27 | 52800 |
| 2024-04-22 | 16.41 | $16.40 | 137718 |
| 2024-04-19 | 16.41 | $16.34 | 167111 |
| 2024-04-18 | 16.41 | $15.57 | 90336 |
| 2024-04-17 | 16.50 | $15.62 | 77705 |
| 2024-04-16 | 16.60 | $15.92 | 93248 |
| 2024-04-15 | 16.67 | $15.91 | 92711 |
| 2024-04-12 | 16.75 | $15.85 | 68900 |
| 2024-04-11 | 16.84 | $16.01 | 96300 |
| 2024-04-10 | 16.93 | $16.00 | 100000 |
| 2024-04-09 | 17.03 | $16.53 | 70900 |
| 2024-04-08 | 17.08 | $16.94 | 58623 |
| 2024-04-05 | 17.09 | $16.99 | 53800 |
| 2024-04-04 | 17.10 | $17.05 | 74900 |
| 2024-04-03 | 17.11 | $17.25 | 64049 |
| 2024-04-02 | 17.09 | $17.08 | 74713 |
| 2024-04-01 | 17.09 | $17.14 | 117000 |
| 2024-03-28 | 17.09 | $17.28 | 406847 |
| 2024-03-27 | 17.07 | $16.97 | 97215 |
| 2024-03-26 | 17.08 | $16.76 | 97300 |
| 2024-03-25 | 17.11 | $16.79 | 105510 |
| 2024-03-22 | 17.15 | $16.75 | 144136 |
| 2024-03-21 | 17.19 | $17.47 | 77715 |
| 2024-03-20 | 17.16 | $17.30 | 77948 |
| 2024-03-19 | 17.15 | $16.95 | 43900 |
| 2024-03-18 | 17.17 | $16.75 | 70300 |
| 2024-03-15 | 17.21 | $17.20 | 190300 |
| 2024-03-14 | 17.21 | $17.02 | 80200 |
| 2024-03-13 | 17.23 | $17.09 | 66600 |
| 2024-03-12 | 17.25 | $17.11 | 59300 |
| 2024-03-11 | 17.26 | $16.67 | 44744 |
| 2024-03-08 | 17.32 | $16.90 | 105900 |
| 2024-03-07 | 17.37 | $16.71 | 236700 |
| 2024-03-06 | 17.44 | $17.23 | 97100 |
| 2024-03-05 | 17.46 | $17.19 | 84831 |
| 2024-03-04 | 17.49 | $16.84 | 114800 |
| 2024-03-01 | 17.55 | $17.59 | 84329 |
| 2024-02-29 | 17.55 | $17.51 | 134746 |
| 2024-02-28 | 17.56 | $17.67 | 77534 |
| 2024-02-27 | 17.54 | $17.75 | 64245 |
| 2024-02-26 | 17.52 | $17.45 | 60100 |
| 2024-02-23 | 17.53 | $17.25 | 66600 |
| 2024-02-22 | 17.56 | $17.00 | 87600 |
| 2024-02-21 | 17.62 | $17.02 | 79900 |
| 2024-02-20 | 17.68 | $16.77 | 155401 |
| 2024-02-16 | 17.78 | $16.65 | 88640 |
| 2024-02-15 | 17.89 | $16.88 | 85404 |
| 2024-02-14 | 18.00 | $16.69 | 76236 |
| 2024-02-13 | 18.14 | $16.31 | 156100 |
| 2024-02-12 | 18.33 | $16.79 | 127100 |
| 2024-02-09 | 18.49 | $16.79 | 172019 |
| 2024-02-08 | 18.67 | $16.45 | 155400 |
| 2024-02-07 | 18.91 | $16.55 | 508000 |
| 2024-02-06 | 19.15 | $18.73 | 66648 |
| 2024-02-05 | 19.20 | $18.58 | 111715 |
| 2024-02-02 | 19.26 | $19.17 | 70100 |
| 2024-02-01 | 19.27 | $19.07 | 117016 |
| 2024-01-31 | 19.30 | $18.93 | 141365 |
| 2024-01-30 | 19.33 | $19.98 | 130200 |
| 2024-01-29 | 19.27 | $19.55 | 208696 |
| 2024-01-26 | 19.24 | $19.14 | 53800 |
| 2024-01-25 | 19.25 | $19.37 | 145200 |
| 2024-01-24 | 19.23 | $18.93 | 230814 |
| 2024-01-23 | 19.27 | $19.29 | 124334 |
| 2024-01-22 | 19.26 | $19.33 | 78900 |
| 2024-01-19 | 19.26 | $19.58 | 74400 |
| 2024-01-18 | 19.22 | $19.87 | 86925 |
| 2024-01-17 | 19.15 | $19.05 | 165500 |
| 2024-01-16 | 19.17 | $19.05 | 164241 |
| 2024-01-12 | 19.18 | $20.52 | 171300 |
| 2024-01-11 | 19.04 | $20.57 | 251900 |
| 2024-01-10 | 18.87 | $19.64 | 156131 |
| 2024-01-09 | 18.79 | $19.21 | 153200 |
| 2024-01-08 | 18.75 | $20.10 | 283900 |
| 2024-01-05 | 18.61 | $18.54 | 122343 |
| 2024-01-04 | 18.62 | $18.78 | 74000 |
| 2024-01-03 | 18.60 | $18.67 | 67428 |
| 2024-01-02 | 18.59 | $18.73 | 98142 |
| 2023-12-29 | 18.58 | $18.96 | 63529 |
| 2023-12-28 | 18.54 | $18.92 | 54800 |
| 2023-12-27 | 18.50 | $18.95 | 39300 |
| 2023-12-26 | 18.45 | $18.85 | 53700 |
| 2023-12-22 | 18.41 | $18.38 | 79028 |
| 2023-12-21 | 18.41 | $18.21 | 39200 |
| 2023-12-20 | 18.43 | $18.19 | 80434 |
| 2023-12-19 | 18.45 | $18.36 | 65311 |
| 2023-12-18 | 18.46 | $18.53 | 47500 |
| 2023-12-15 | 18.46 | $18.73 | 253541 |
| 2023-12-14 | 18.43 | $19.25 | 153100 |
| 2023-12-13 | 18.34 | $19.21 | 170300 |
| 2023-12-12 | 18.25 | $18.82 | 48000 |
| 2023-12-11 | 18.19 | $18.48 | 43838 |
| 2023-12-08 | 18.16 | $18.59 | 30440 |
| 2023-12-07 | 18.11 | $18.67 | 45308 |
| 2023-12-06 | 18.05 | $18.53 | 66200 |
| 2023-12-05 | 18.00 | $18.61 | 45324 |
| 2023-12-04 | 17.94 | $18.81 | 43500 |
| 2023-12-01 | 17.85 | $18.84 | 60500 |
| 2023-11-30 | 17.75 | $18.64 | 77400 |
| 2023-11-29 | 17.65 | $18.66 | 54400 |
| 2023-11-28 | 17.55 | $18.50 | 26442 |
| 2023-11-27 | 17.44 | $18.68 | 56300 |
| 2023-11-24 | 17.31 | $18.56 | 35500 |
| 2023-11-22 | 17.18 | $18.42 | 68541 |
| 2023-11-21 | 17.05 | $18.07 | 58148 |
| 2023-11-20 | 16.95 | $18.16 | 146533 |
| 2023-11-17 | 16.82 | $17.62 | 97137 |
| 2023-11-16 | 16.73 | $17.22 | 35449 |
| 2023-11-15 | 16.68 | $17.44 | 55038 |
| 2023-11-14 | 16.60 | $17.94 | 147319 |
| 2023-11-13 | 16.46 | $17.39 | 24221 |
| 2023-11-10 | 16.37 | $17.27 | 40445 |
| 2023-11-09 | 16.27 | $16.93 | 55414 |
| 2023-11-08 | 16.20 | $17.00 | 33943 |
| 2023-11-07 | 16.12 | $16.96 | 26100 |
| 2023-11-06 | 16.03 | $17.18 | 38100 |
| 2023-11-03 | 15.91 | $17.48 | 100822 |
| 2023-11-02 | 15.74 | $17.03 | 117500 |
| 2023-11-01 | 15.60 | $15.17 | 55483 |
| 2023-10-31 | 15.65 | $15.11 | 59047 |
| 2023-10-30 | 15.71 | $15.03 | 40300 |
| 2023-10-27 | 15.78 | $14.92 | 43300 |
| 2023-10-26 | 15.87 | $15.17 | 36844 |
| 2023-10-25 | 15.94 | $15.31 | 42700 |
| 2023-10-24 | 16.01 | $15.44 | 33816 |
| 2023-10-23 | 16.07 | $15.73 | 48328 |
| 2023-10-20 | 16.11 | $15.82 | 42200 |
| 2023-10-19 | 16.14 | $15.86 | 39600 |
| 2023-10-18 | 16.16 | $16.14 | 31500 |
| 2023-10-17 | 16.17 | $16.21 | 50400 |
| 2023-10-16 | 16.16 | $15.94 | 24400 |
| 2023-10-13 | 16.19 | $15.75 | 22926 |
| 2023-10-12 | 16.23 | $15.91 | 33010 |
| 2023-10-11 | 16.27 | $16.03 | 21603 |
| 2023-10-10 | 16.29 | $16.11 | 35200 |
| 2023-10-09 | 16.31 | $16.30 | 54200 |
| 2023-10-06 | 16.31 | $15.90 | 58700 |
| 2023-10-05 | 16.35 | $15.62 | 98800 |
| 2023-10-04 | 16.43 | $15.52 | 89017 |
| 2023-10-03 | 16.53 | $15.70 | 107100 |
| 2023-10-02 | 16.61 | $16.55 | 42740 |
| 2023-09-29 | 16.62 | $16.76 | 59400 |
| 2023-09-28 | 16.60 | $16.78 | 45000 |
| 2023-09-27 | 16.59 | $16.78 | 32600 |
| 2023-09-26 | 16.57 | $16.58 | 48200 |
| 2023-09-25 | 16.56 | $16.75 | 36700 |
| 2023-09-22 | 16.54 | $16.34 | 32439 |
| 2023-09-21 | 16.57 | $16.24 | 76100 |
| 2023-09-20 | 16.60 | $16.31 | 40824 |
| 2023-09-19 | 16.63 | $16.41 | 44114 |
| 2023-09-18 | 16.65 | $16.80 | 26400 |
| 2023-09-15 | 16.64 | $16.77 | 100100 |
| 2023-09-14 | 16.63 | $16.93 | 59300 |
| 2023-09-13 | 16.59 | $16.51 | 45100 |
| 2023-09-12 | 16.60 | $16.60 | 36500 |
| 2023-09-11 | 16.60 | $16.60 | 51700 |
| 2023-09-08 | 16.60 | $16.73 | 41400 |
| 2023-09-07 | 16.59 | $17.00 | 122100 |
| 2023-09-06 | 16.55 | $17.14 | 68400 |
| 2023-09-05 | 16.48 | $17.17 | 61400 |
| 2023-09-01 | 16.41 | $17.68 | 72517 |
| 2023-08-31 | 16.28 | $17.62 | 100524 |
| 2023-08-30 | 16.14 | $17.40 | 163900 |
| 2023-08-29 | 16.00 | $16.99 | 67149 |
| 2023-08-28 | 15.90 | $16.79 | 211100 |
| 2023-08-25 | 15.80 | $16.25 | 25400 |
| 2023-08-24 | 15.76 | $16.26 | 26700 |
| 2023-08-23 | 15.70 | $16.16 | 36000 |
| 2023-08-22 | 15.66 | $16.23 | 52930 |
| 2023-08-21 | 15.60 | $16.16 | 49100 |
| 2023-08-18 | 15.54 | $16.12 | 43610 |
| 2023-08-17 | 15.48 | $15.91 | 44300 |
| 2023-08-16 | 15.43 | $16.08 | 93353 |
| 2023-08-15 | 15.36 | $15.65 | 42611 |
| 2023-08-14 | 15.33 | $15.78 | 25529 |
| 2023-08-11 | 15.28 | $15.86 | 41101 |
| 2023-08-10 | 15.22 | $15.91 | 31217 |
| 2023-08-09 | 15.15 | $15.78 | 30500 |
| 2023-08-08 | 15.09 | $15.79 | 33529 |
| 2023-08-07 | 15.01 | $16.03 | 54900 |
| 2023-08-04 | 14.90 | $15.82 | 71200 |
| 2023-08-03 | 14.81 | $15.93 | 127301 |
| 2023-08-02 | 14.69 | $14.81 | 42700 |
| 2023-08-01 | 14.68 | $14.76 | 29800 |
| 2023-07-31 | 14.67 | $14.77 | 41800 |
| 2023-07-28 | 14.66 | $14.64 | 38049 |
| 2023-07-27 | 14.66 | $15.06 | 42148 |
| 2023-07-26 | 14.62 | $14.90 | 35300 |
| 2023-07-25 | 14.59 | $14.58 | 42000 |
| 2023-07-24 | 14.59 | $14.53 | 41800 |
| 2023-07-21 | 14.59 | $14.67 | 47300 |
| 2023-07-20 | 14.59 | $14.76 | 20907 |
| 2023-07-19 | 14.57 | $14.65 | 35746 |
| 2023-07-18 | 14.56 | $14.72 | 37208 |
| 2023-07-17 | 14.54 | $14.50 | 48900 |
| 2023-07-14 | 14.55 | $14.32 | 41436 |
| 2023-07-13 | 14.57 | $14.51 | 33300 |
| 2023-07-12 | 14.58 | $14.82 | 51000 |
| 2023-07-11 | 14.55 | $14.79 | 30200 |
| 2023-07-10 | 14.53 | $14.91 | 47051 |
| 2023-07-07 | 14.49 | $15.02 | 141925 |
| 2023-07-06 | 14.43 | $15.06 | 46800 |
| 2023-07-05 | 14.37 | $15.04 | 52500 |
| 2023-07-03 | 14.29 | $15.08 | 27200 |
| 2023-06-30 | 14.21 | $15.01 | 81352 |
| 2023-06-29 | 14.13 | $14.92 | 59300 |
| 2023-06-28 | 14.04 | $14.68 | 40400 |
| 2023-06-27 | 13.98 | $14.42 | 60700 |
| 2023-06-26 | 13.93 | $14.10 | 58646 |
| 2023-06-23 | 13.91 | $14.25 | 542800 |
| 2023-06-22 | 13.88 | $14.17 | 68711 |
| 2023-06-21 | 13.85 | $14.24 | 165174 |
| 2023-06-20 | 13.80 | $13.70 | 72600 |
| 2023-06-16 | 13.82 | $13.76 | 96503 |
| 2023-06-15 | 13.82 | $13.98 | 45538 |
| 2023-06-14 | 13.80 | $14.01 | 52100 |
| 2023-06-13 | 13.78 | $14.13 | 68104 |
| 2023-06-12 | 13.75 | $14.14 | 66300 |
| 2023-06-09 | 13.70 | $14.26 | 36500 |
| 2023-06-08 | 13.65 | $14.47 | 74300 |
| 2023-06-07 | 13.56 | $14.27 | 139445 |
| 2023-06-06 | 13.49 | $13.87 | 64200 |
| 2023-06-05 | 13.44 | $13.50 | 81000 |
| 2023-06-02 | 13.44 | $13.79 | 79300 |
| 2023-06-01 | 13.40 | $13.28 | 73900 |
| 2023-05-31 | 13.41 | $13.19 | 168500 |
| 2023-05-30 | 13.44 | $13.50 | 66000 |
| 2023-05-26 | 13.43 | $13.45 | 43300 |
| 2023-05-25 | 13.43 | $13.36 | 45200 |
| 2023-05-24 | 13.44 | $13.23 | 75544 |
| 2023-05-23 | 13.46 | $13.31 | 73917 |
| 2023-05-22 | 13.47 | $13.34 | 65800 |
| 2023-05-19 | 13.49 | $13.50 | 51089 |
| 2023-05-18 | 13.49 | $13.29 | 67221 |
| 2023-05-17 | 13.51 | $13.39 | 56619 |
| 2023-05-16 | 13.52 | $13.10 | 56940 |
| 2023-05-15 | 13.56 | $13.13 | 146637 |
| 2023-05-12 | 13.61 | $13.00 | 391925 |
| 2023-05-11 | 13.67 | $12.40 | 164800 |
| 2023-05-10 | 13.81 | $12.58 | 101301 |
| 2023-05-09 | 13.94 | $12.90 | 185500 |
| 2023-05-08 | 14.05 | $12.86 | 298700 |
| 2023-05-05 | 14.17 | $13.21 | 172834 |
| 2023-05-04 | 14.27 | $13.29 | 179233 |
| 2023-05-03 | 14.38 | $14.20 | 71200 |
| 2023-05-02 | 14.40 | $14.02 | 51400 |
| 2023-05-01 | 14.44 | $14.25 | 78810 |
| 2023-04-28 | 14.45 | $13.77 | 40612 |
| 2023-04-27 | 14.53 | $13.99 | 52829 |
| 2023-04-26 | 14.58 | $14.39 | 45348 |
| 2023-04-25 | 14.60 | $14.80 | 39704 |
| 2023-04-24 | 14.58 | $14.84 | 35900 |
| 2023-04-21 | 14.56 | $14.72 | 56912 |
| 2023-04-20 | 14.54 | $14.68 | 46000 |
| 2023-04-19 | 14.52 | $14.61 | 58300 |
| 2023-04-18 | 14.52 | $14.28 | 66100 |
| 2023-04-17 | 14.54 | $14.86 | 41500 |
| 2023-04-14 | 14.51 | $14.64 | 43500 |
| 2023-04-13 | 14.49 | $14.57 | 72400 |
| 2023-04-12 | 14.48 | $14.28 | 326147 |
| 2023-04-11 | 14.51 | $14.18 | 58800 |
| 2023-04-10 | 14.54 | $14.17 | 41000 |
| 2023-04-06 | 14.58 | $14.02 | 52333 |
| 2023-04-05 | 14.64 | $14.19 | 76000 |
| 2023-04-04 | 14.68 | $14.01 | 55112 |
| 2023-04-03 | 14.76 | $14.42 | 66900 |
| 2023-03-31 | 14.79 | $14.57 | 298400 |
| 2023-03-30 | 14.81 | $14.28 | 58622 |
| 2023-03-29 | 14.87 | $14.45 | 64100 |
| 2023-03-28 | 14.91 | $14.40 | 124100 |
| 2023-03-27 | 14.97 | $14.41 | 113605 |
| 2023-03-24 | 15.03 | $14.15 | 61700 |
| 2023-03-23 | 15.12 | $13.92 | 62019 |
| 2023-03-22 | 15.24 | $14.49 | 48030 |
| 2023-03-21 | 15.32 | $15.09 | 87800 |
| 2023-03-20 | 15.35 | $14.79 | 66108 |
| 2023-03-17 | 15.41 | $14.63 | 118500 |
| 2023-03-16 | 15.49 | $15.43 | 73246 |
| 2023-03-15 | 15.50 | $15.10 | 67927 |
| 2023-03-14 | 15.54 | $15.19 | 66539 |
| 2023-03-13 | 15.57 | $14.92 | 77242 |
| 2023-03-10 | 15.64 | $15.07 | 65400 |
| 2023-03-09 | 15.70 | $15.48 | 62210 |
| 2023-03-08 | 15.73 | $15.64 | 52233 |
| 2023-03-07 | 15.74 | $15.51 | 38700 |
| 2023-03-06 | 15.76 | $15.15 | 176128 |
| 2023-03-03 | 15.82 | $15.25 | 64541 |
| 2023-03-02 | 15.88 | $15.65 | 37027 |
| 2023-03-01 | 15.91 | $15.88 | 98900 |
| 2023-02-28 | 15.91 | $16.10 | 389900 |
| 2023-02-27 | 15.89 | $16.04 | 38611 |
| 2023-02-24 | 15.88 | $16.29 | 79018 |
| 2023-02-23 | 15.83 | $16.15 | 109000 |
| 2023-02-22 | 15.80 | $16.70 | 110623 |
| 2023-02-21 | 15.71 | $16.43 | 165113 |
| 2023-02-17 | 15.63 | $16.00 | 97326 |
| 2023-02-16 | 15.59 | $16.11 | 54700 |
| 2023-02-15 | 15.54 | $16.26 | 43548 |
| 2023-02-14 | 15.46 | $16.04 | 43800 |
| 2023-02-13 | 15.40 | $16.32 | 72932 |
| 2023-02-10 | 15.30 | $16.45 | 95100 |
| 2023-02-09 | 15.18 | $16.12 | 63031 |
| 2023-02-08 | 15.08 | $15.87 | 80110 |
| 2023-02-07 | 15.00 | $15.88 | 54900 |
| 2023-02-06 | 14.91 | $15.31 | 36500 |
| 2023-02-03 | 14.86 | $15.19 | 34000 |
| 2023-02-02 | 14.83 | $15.15 | 64300 |
| 2023-02-01 | 14.80 | $14.89 | 32500 |
| 2023-01-31 | 14.79 | $15.01 | 79200 |
| 2023-01-30 | 14.76 | $14.72 | 29330 |
| 2023-01-27 | 14.77 | $14.78 | 32905 |
| 2023-01-26 | 14.77 | $15.01 | 38312 |
| 2023-01-25 | 14.74 | $14.89 | 24800 |
| 2023-01-24 | 14.73 | $14.87 | 59200 |
| 2023-01-23 | 14.71 | $14.71 | 87400 |
| 2023-01-20 | 14.71 | $15.14 | 46521 |
| 2023-01-19 | 14.67 | $15.16 | 49137 |
| 2023-01-18 | 14.61 | $15.27 | 133600 |
| 2023-01-17 | 14.54 | $15.34 | 101200 |
| 2023-01-13 | 14.46 | $15.30 | 69100 |
| 2023-01-12 | 14.37 | $14.87 | 42900 |
| 2023-01-11 | 14.32 | $14.66 | 30805 |
| 2023-01-10 | 14.28 | $14.54 | 45400 |
| 2023-01-09 | 14.26 | $14.47 | 36639 |
| 2023-01-06 | 14.24 | $14.69 | 31000 |
| 2023-01-05 | 14.19 | $14.29 | 30536 |
| 2023-01-04 | 14.18 | $14.58 | 42400 |
| 2023-01-03 | 14.13 | $14.12 | 73400 |
| 2022-12-30 | 14.14 | $13.84 | 61535 |
| 2022-12-29 | 14.17 | $13.90 | 50715 |
| 2022-12-28 | 14.20 | $13.94 | 45713 |
| 2022-12-27 | 14.22 | $14.14 | 33700 |
| 2022-12-23 | 14.23 | $14.28 | 23447 |
| 2022-12-22 | 14.23 | $14.56 | 79441 |
| 2022-12-21 | 14.19 | $14.79 | 61412 |
| 2022-12-20 | 14.13 | $14.35 | 103142 |
| 2022-12-19 | 14.10 | $14.40 | 64000 |
| 2022-12-16 | 14.07 | $14.34 | 180500 |
| 2022-12-15 | 14.05 | $14.35 | 56800 |
| 2022-12-14 | 14.01 | $14.71 | 38829 |
| 2022-12-13 | 13.94 | $14.88 | 65217 |
| 2022-12-12 | 13.84 | $14.66 | 73800 |
| 2022-12-09 | 13.75 | $14.89 | 58000 |
| 2022-12-08 | 13.64 | $14.79 | 165100 |
| 2022-12-07 | 13.51 | $14.80 | 154929 |
| 2022-12-06 | 13.38 | $14.41 | 290716 |
| 2022-12-05 | 13.27 | $13.99 | 59920 |
| 2022-12-02 | 13.19 | $13.98 | 76621 |
| 2022-12-01 | 13.11 | $13.87 | 110707 |
| 2022-11-30 | 13.03 | $13.87 | 167800 |
| 2022-11-29 | 12.94 | $13.59 | 145200 |
| 2022-11-28 | 12.87 | $13.51 | 88619 |
| 2022-11-25 | 12.81 | $13.55 | 27000 |
| 2022-11-23 | 12.73 | $13.51 | 56002 |
| 2022-11-22 | 12.65 | $13.40 | 82700 |
| 2022-11-21 | 12.57 | $13.21 | 43423 |
| 2022-11-18 | 12.50 | $13.25 | 48334 |
| 2022-11-17 | 12.42 | $13.09 | 64935 |
| 2022-11-16 | 12.35 | $13.02 | 51000 |
| 2022-11-15 | 12.28 | $13.21 | 64700 |
| 2022-11-14 | 12.18 | $12.89 | 82700 |
| 2022-11-11 | 12.11 | $12.77 | 36700 |
| 2022-11-10 | 12.04 | $12.79 | 145907 |
| 2022-11-09 | 11.96 | $12.46 | 74115 |
| 2022-11-08 | 11.91 | $12.45 | 100500 |
| 2022-11-07 | 11.85 | $12.75 | 101100 |
| 2022-11-04 | 11.76 | $12.54 | 81400 |
| 2022-11-03 | 11.67 | $12.30 | 81700 |
| 2022-11-02 | 11.61 | $12.14 | 45400 |
| 2022-11-01 | 11.55 | $12.51 | 48947 |
| 2022-10-31 | 11.45 | $12.18 | 130022 |
| 2022-10-28 | 11.38 | $11.89 | 94527 |
| 2022-10-27 | 11.32 | $11.68 | 44000 |
| 2022-10-26 | 11.28 | $11.74 | 62900 |
| 2022-10-25 | 11.24 | $11.74 | 34700 |
| 2022-10-24 | 11.18 | $11.68 | 38517 |
| 2022-10-21 | 11.13 | $11.84 | 30900 |
| 2022-10-20 | 11.05 | $11.45 | 27200 |
| 2022-10-19 | 11.01 | $11.39 | 26706 |
| 2022-10-18 | 10.97 | $11.38 | 36034 |
| 2022-10-17 | 10.93 | $11.36 | 30100 |
| 2022-10-14 | 10.89 | $11.02 | 20900 |
| 2022-10-13 | 10.87 | $11.14 | 30835 |
| 2022-10-12 | 10.84 | $10.65 | 29200 |
| 2022-10-11 | 10.86 | $10.57 | 28900 |
| 2022-10-10 | 10.89 | $10.73 | 38441 |
| 2022-10-07 | 10.91 | $10.54 | 46936 |
| 2022-10-06 | 10.95 | $10.79 | 26439 |
| 2022-10-05 | 10.97 | $10.85 | 34900 |
| 2022-10-04 | 10.98 | $11.23 | 58700 |
| 2022-10-03 | 10.95 | $10.77 | 69100 |
| 2022-09-30 | 10.97 | $10.76 | 45100 |
| 2022-09-29 | 11.00 | $10.72 | 24425 |
| 2022-09-28 | 11.02 | $10.58 | 57709 |
| 2022-09-27 | 11.07 | $10.31 | 45508 |
| 2022-09-26 | 11.15 | $10.19 | 43000 |
| 2022-09-23 | 11.25 | $10.40 | 86830 |
| 2022-09-22 | 11.34 | $10.46 | 53300 |
| 2022-09-21 | 11.43 | $10.66 | 28800 |
| 2022-09-20 | 11.52 | $10.82 | 47328 |
| 2022-09-19 | 11.59 | $11.09 | 34300 |
| 2022-09-16 | 11.64 | $10.85 | 111138 |
| 2022-09-15 | 11.73 | $10.98 | 75443 |
| 2022-09-14 | 11.80 | $11.25 | 69917 |
| 2022-09-13 | 11.86 | $11.35 | 51251 |
| 2022-09-12 | 11.92 | $11.94 | 20200 |
| 2022-09-09 | 11.91 | $12.00 | 43538 |
| 2022-09-08 | 11.90 | $12.17 | 134725 |
| 2022-09-07 | 11.88 | $11.90 | 33110 |
| 2022-09-06 | 11.87 | $11.52 | 40710 |
| 2022-09-02 | 11.91 | $11.73 | 23611 |
| 2022-09-01 | 11.93 | $11.92 | 39235 |
| 2022-08-31 | 11.93 | $11.95 | 24143 |
| 2022-08-30 | 11.93 | $12.02 | 45000 |
| 2022-08-29 | 11.92 | $12.06 | 48132 |
| 2022-08-26 | 11.90 | $12.02 | 39342 |
| 2022-08-25 | 11.89 | $12.13 | 33906 |
| 2022-08-24 | 11.87 | $12.05 | 21447 |
| 2022-08-23 | 11.85 | $12.07 | 41534 |
| 2022-08-22 | 11.83 | $12.09 | 47300 |
| 2022-08-19 | 11.80 | $12.07 | 84809 |
| 2022-08-18 | 11.77 | $12.30 | 52930 |
| 2022-08-17 | 11.71 | $12.18 | 40200 |
| 2022-08-16 | 11.66 | $12.26 | 37500 |
| 2022-08-15 | 11.60 | $12.31 | 47700 |
| 2022-08-12 | 11.53 | $12.29 | 56300 |
| 2022-08-11 | 11.45 | $12.39 | 107010 |
| 2022-08-10 | 11.35 | $12.04 | 49100 |
| 2022-08-09 | 11.27 | $11.87 | 45000 |
| 2022-08-08 | 11.21 | $11.58 | 76200 |
| 2022-08-05 | 11.17 | $11.14 | 33500 |
| 2022-08-04 | 11.17 | $11.21 | 38532 |
| 2022-08-03 | 11.17 | $11.26 | 41727 |
| 2022-08-02 | 11.16 | $11.33 | 23736 |
| 2022-08-01 | 11.14 | $11.33 | 90000 |
| 2022-07-29 | 11.12 | $11.11 | 25404 |
| 2022-07-28 | 11.13 | $11.12 | 53100 |
| 2022-07-27 | 11.13 | $11.34 | 116000 |
| 2022-07-26 | 11.10 | $11.11 | 36818 |
| 2022-07-25 | 11.10 | $11.15 | 63542 |
| 2022-07-22 | 11.10 | $11.39 | 35943 |
| 2022-07-21 | 11.07 | $11.35 | 29728 |
| 2022-07-20 | 11.04 | $11.35 | 44700 |
| 2022-07-19 | 11.00 | $11.35 | 35409 |
| 2022-07-18 | 10.97 | $10.88 | 103010 |
| 2022-07-15 | 10.98 | $11.08 | 39900 |
| 2022-07-14 | 10.97 | $10.82 | 36600 |
| 2022-07-13 | 10.98 | $11.09 | 39341 |
| 2022-07-12 | 10.97 | $11.55 | 29600 |
| 2022-07-11 | 10.91 | $11.57 | 132009 |
| 2022-07-08 | 10.84 | $11.13 | 59944 |
| 2022-07-07 | 10.81 | $10.99 | 57044 |
| 2022-07-06 | 10.79 | $10.72 | 41300 |
| 2022-07-05 | 10.80 | $10.63 | 47229 |
| 2022-07-01 | 10.81 | $10.76 | 40200 |
| 2022-06-30 | 10.82 | $10.62 | 140541 |
| 2022-06-29 | 10.84 | $10.55 | 67200 |
| 2022-06-28 | 10.87 | $10.73 | 33100 |
| 2022-06-27 | 10.88 | $11.06 | 79500 |
| 2022-06-24 | 10.87 | $11.41 | 165735 |
| 2022-06-23 | 10.81 | $11.33 | 133036 |
| 2022-06-22 | 10.75 | $11.25 | 96319 |
| 2022-06-21 | 10.70 | $10.27 | 79215 |
| 2022-06-17 | 10.75 | $10.43 | 73900 |
| 2022-06-16 | 10.78 | $10.47 | 69600 |
| 2022-06-15 | 10.81 | $10.56 | 68700 |
| 2022-06-14 | 10.84 | $10.48 | 63700 |
| 2022-06-13 | 10.88 | $10.33 | 89528 |
| 2022-06-10 | 10.93 | $10.73 | 44910 |
| 2022-06-09 | 10.96 | $11.03 | 98721 |
| 2022-06-08 | 10.95 | $10.91 | 119300 |
| 2022-06-07 | 10.95 | $10.99 | 109732 |
| 2022-06-06 | 10.95 | $11.21 | 41030 |
| 2022-06-03 | 10.92 | $11.07 | 26417 |
| 2022-06-02 | 10.91 | $11.18 | 38131 |
| 2022-06-01 | 10.88 | $10.81 | 38100 |
| 2022-05-31 | 10.88 | $10.83 | 74732 |
| 2022-05-27 | 10.89 | $10.93 | 108800 |
| 2022-05-26 | 10.88 | $10.72 | 100800 |
| 2022-05-25 | 10.90 | $10.80 | 54400 |
| 2022-05-24 | 10.91 | $10.66 | 74400 |
| 2022-05-23 | 10.94 | $10.75 | 59320 |
| 2022-05-20 | 10.96 | $10.44 | 40910 |
| 2022-05-19 | 11.01 | $10.47 | 86100 |
| 2022-05-18 | 11.07 | $10.50 | 53100 |
| 2022-05-17 | 11.13 | $10.87 | 63246 |
| 2022-05-16 | 11.16 | $10.36 | 36143 |
| 2022-05-13 | 11.24 | $10.21 | 74100 |
| 2022-05-12 | 11.35 | $9.97 | 143643 |
| 2022-05-11 | 11.50 | $10.22 | 46021 |
| 2022-05-10 | 11.63 | $10.57 | 40200 |
| 2022-05-09 | 11.74 | $10.45 | 132217 |
| 2022-05-06 | 11.88 | $11.05 | 78500 |
| 2022-05-05 | 11.97 | $11.75 | 56000 |
| 2022-05-04 | 11.99 | $11.75 | 65700 |
| 2022-05-03 | 12.01 | $11.65 | 83449 |
| 2022-05-02 | 12.05 | $12.13 | 110100 |
| 2022-04-29 | 12.04 | $11.63 | 51633 |
| 2022-04-28 | 12.09 | $11.66 | 43740 |
| 2022-04-27 | 12.13 | $11.40 | 33033 |
| 2022-04-26 | 12.21 | $11.30 | 49600 |
| 2022-04-25 | 12.30 | $11.70 | 54931 |
| 2022-04-22 | 12.37 | $11.86 | 40600 |
| 2022-04-21 | 12.42 | $12.21 | 106007 |
| 2022-04-20 | 12.44 | $12.62 | 74235 |
| 2022-04-19 | 12.43 | $11.94 | 89800 |
| 2022-04-18 | 12.48 | $12.08 | 35029 |
| 2022-04-14 | 12.52 | $12.20 | 45800 |
| 2022-04-13 | 12.55 | $12.32 | 17042 |
| 2022-04-12 | 12.58 | $12.20 | 28000 |
| 2022-04-11 | 12.62 | $12.12 | 23100 |
| 2022-04-08 | 12.67 | $12.12 | 34100 |
| 2022-04-07 | 12.73 | $12.25 | 33500 |
| 2022-04-06 | 12.78 | $12.22 | 95946 |
| 2022-04-05 | 12.83 | $12.56 | 58715 |
| 2022-04-04 | 12.86 | $12.79 | 66100 |
| 2022-04-01 | 12.87 | $12.92 | 41700 |
| 2022-03-31 | 12.87 | $12.85 | 58630 |
| 2022-03-30 | 12.87 | $12.50 | 70609 |
| 2022-03-29 | 12.91 | $13.18 | 33300 |
| 2022-03-28 | 12.88 | $12.86 | 50700 |
| 2022-03-25 | 12.88 | $13.12 | 45726 |
| 2022-03-24 | 12.85 | $13.30 | 92014 |
| 2022-03-23 | 12.81 | $12.92 | 76614 |
| 2022-03-22 | 12.79 | $13.12 | 35929 |
| 2022-03-21 | 12.76 | $13.06 | 79444 |
| 2022-03-18 | 12.73 | $13.75 | 159938 |
| 2022-03-17 | 12.62 | $13.73 | 59400 |
| 2022-03-16 | 12.50 | $13.15 | 82714 |
| 2022-03-15 | 12.44 | $12.34 | 38600 |
| 2022-03-14 | 12.45 | $12.32 | 64300 |
| 2022-03-11 | 12.46 | $12.43 | 44400 |
| 2022-03-10 | 12.46 | $12.94 | 154402 |
| 2022-03-09 | 12.41 | $12.30 | 74014 |
| 2022-03-08 | 12.43 | $11.75 | 57333 |
| 2022-03-07 | 12.50 | $11.95 | 55432 |
| 2022-03-04 | 12.55 | $11.83 | 26140 |
| 2022-03-03 | 12.63 | $12.08 | 40500 |
| 2022-03-02 | 12.69 | $12.01 | 85645 |
| 2022-03-01 | 12.76 | $11.99 | 97000 |
| 2022-02-28 | 12.84 | $12.79 | 97638 |
| 2022-02-25 | 12.85 | $13.15 | 43637 |
| 2022-02-24 | 12.81 | $12.57 | 54540 |
| 2022-02-23 | 12.84 | $12.46 | 72847 |
| 2022-02-22 | 12.88 | $12.96 | 38100 |
| 2022-02-18 | 12.87 | $13.00 | 74500 |
| 2022-02-17 | 12.86 | $13.13 | 41400 |
| 2022-02-16 | 12.83 | $13.56 | 41628 |
| 2022-02-15 | 12.75 | $13.04 | 159947 |
| 2022-02-14 | 12.72 | $12.49 | 58900 |
| 2022-02-11 | 12.75 | $12.27 | 68100 |
| 2022-02-10 | 12.80 | $12.56 | 50900 |
| 2022-02-09 | 12.82 | $12.57 | 60131 |
| 2022-02-08 | 12.85 | $12.40 | 44100 |
| 2022-02-07 | 12.89 | $12.47 | 53612 |
| 2022-02-04 | 12.94 | $12.56 | 64208 |
| 2022-02-03 | 12.98 | $12.97 | 64627 |
| 2022-02-02 | 12.98 | $12.94 | 54235 |
| 2022-02-01 | 12.98 | $12.80 | 78400 |
| 2022-01-31 | 13.00 | $12.39 | 108845 |
| 2022-01-28 | 13.07 | $12.39 | 78700 |
| 2022-01-27 | 13.14 | $12.04 | 93000 |
| 2022-01-26 | 13.25 | $12.57 | 72100 |
| 2022-01-25 | 13.33 | $12.84 | 60800 |
| 2022-01-24 | 13.38 | $13.14 | 66400 |
| 2022-01-21 | 13.40 | $12.79 | 84600 |
| 2022-01-20 | 13.47 | $13.12 | 48500 |
| 2022-01-19 | 13.50 | $13.25 | 50622 |
| 2022-01-18 | 13.53 | $13.35 | 51100 |
| 2022-01-14 | 13.55 | $13.79 | 54400 |
| 2022-01-13 | 13.52 | $13.87 | 82000 |
| 2022-01-12 | 13.48 | $13.87 | 119311 |
| 2022-01-11 | 13.44 | $13.47 | 77726 |
| 2022-01-10 | 13.44 | $13.23 | 60047 |
| 2022-01-07 | 13.46 | $13.39 | 46000 |
| 2022-01-06 | 13.47 | $13.18 | 78900 |
| 2022-01-05 | 13.50 | $13.20 | 80735 |
| 2022-01-04 | 13.53 | $13.54 | 52300 |
| 2022-01-03 | 13.53 | $14.05 | 76500 |
| 2021-12-31 | 13.48 | $13.83 | 70933 |
| 2021-12-30 | 13.44 | $13.56 | 66109 |
| 2021-12-29 | 13.43 | $13.39 | 31916 |
| 2021-12-28 | 13.43 | $13.53 | 46400 |
| 2021-12-27 | 13.42 | $13.80 | 52000 |
| 2021-12-23 | 13.38 | $13.69 | 51500 |
| 2021-12-22 | 13.35 | $13.41 | 48230 |
| 2021-12-21 | 13.34 | $13.14 | 41400 |
| 2021-12-20 | 13.37 | $12.95 | 80900 |
| 2021-12-17 | 13.41 | $13.07 | 137830 |
| 2021-12-16 | 13.45 | $13.37 | 124224 |
| 2021-12-15 | 13.45 | $13.15 | 150400 |
| 2021-12-14 | 13.49 | $12.72 | 78600 |
| 2021-12-13 | 13.57 | $12.71 | 83000 |
| 2021-12-10 | 13.66 | $12.87 | 69900 |
| 2021-12-09 | 13.74 | $13.02 | 69100 |
| 2021-12-08 | 13.81 | $13.08 | 53231 |
| 2021-12-07 | 13.89 | $13.06 | 89600 |
| 2021-12-06 | 13.98 | $12.81 | 102000 |
| 2021-12-03 | 14.10 | $12.16 | 395534 |
| 2021-12-02 | 14.31 | $13.41 | 57900 |
| 2021-12-01 | 14.40 | $12.99 | 115400 |
| 2021-11-30 | 14.55 | $13.03 | 145100 |
| 2021-11-29 | 14.71 | $13.48 | 74627 |
| 2021-11-26 | 14.84 | $13.78 | 85800 |
| 2021-11-24 | 14.95 | $14.32 | 50800 |
| 2021-11-23 | 15.02 | $14.79 | 87900 |
| 2021-11-22 | 15.04 | $15.12 | 87400 |
| 2021-11-19 | 15.03 | $14.78 | 250310 |
| 2021-11-18 | 15.06 | $14.99 | 114000 |
| 2021-11-17 | 15.07 | $14.79 | 57629 |
| 2021-11-16 | 15.10 | $14.86 | 106504 |
| 2021-11-15 | 15.12 | $14.62 | 84000 |
| 2021-11-12 | 15.18 | $14.99 | 106900 |
| 2021-11-11 | 15.20 | $15.40 | 133300 |
| 2021-11-10 | 15.17 | $15.26 | 169300 |
| 2021-11-09 | 15.16 | $15.99 | 214625 |
| 2021-11-08 | 15.08 | $16.06 | 295203 |
| 2021-11-05 | 14.97 | $16.13 | 226046 |
| 2021-11-04 | 14.85 | $16.45 | 225722 |
| 2021-11-03 | 14.68 | $15.98 | 183805 |
| 2021-11-02 | 14.55 | $15.89 | 123760 |
| 2021-11-01 | 14.41 | $15.71 | 113500 |
| 2021-10-29 | 14.27 | $15.61 | 149849 |
| 2021-10-28 | 14.13 | $15.62 | 82600 |
| 2021-10-27 | 13.97 | $15.62 | 164700 |
| 2021-10-26 | 13.80 | $15.75 | 172204 |
| 2021-10-25 | 13.59 | $15.91 | 202801 |
| 2021-10-22 | 13.35 | $15.76 | 175360 |
| 2021-10-21 | 13.10 | $15.73 | 107936 |
| 2021-10-20 | 12.82 | $15.72 | 114700 |
| 2021-10-19 | 12.51 | $15.60 | 188100 |
| 2021-10-18 | 12.19 | $15.98 | 361712 |
| 2021-10-15 | 11.79 | $15.96 | 513767 |
| 2021-10-14 | 11.35 | $15.36 | 751758 |
| 2021-10-13 | 10.93 | $14.20 | 727370 |
| 2021-10-12 | 10.58 | $14.22 | 4.1M |
| 2021-10-11 | 10.20 | $10.75 | 204200 |
| 2021-10-08 | 10.14 | $10.49 | 129620 |
| 2021-10-07 | 10.11 | $10.50 | 115543 |
| 2021-10-06 | 10.07 | $10.45 | 100117 |
| 2021-10-05 | 10.02 | $10.49 | 124100 |
| 2021-10-04 | 9.98 | $10.29 | 105228 |
| 2021-10-01 | 9.94 | $10.19 | 59000 |
| 2021-09-30 | 9.92 | $10.02 | 40311 |
| 2021-09-29 | 9.91 | $10.05 | 41100 |
| 2021-09-28 | 9.89 | $9.99 | 65600 |
| 2021-09-27 | 9.88 | $10.06 | 93600 |
| 2021-09-24 | 9.86 | $9.83 | 46900 |
| 2021-09-23 | 9.86 | $9.71 | 99513 |
| 2021-09-22 | 9.88 | $9.64 | 60921 |
| 2021-09-21 | 9.91 | $9.34 | 107100 |
| 2021-09-20 | 9.97 | $9.65 | 91544 |
| 2021-09-17 | 10.00 | $9.86 | 222000 |
| 2021-09-16 | 10.01 | $9.85 | 43800 |
| 2021-09-15 | 10.03 | $9.83 | 54949 |
| 2021-09-14 | 10.05 | $9.79 | 92900 |
| 2021-09-13 | 10.08 | $10.00 | 41700 |
| 2021-09-10 | 10.09 | $10.03 | 46931 |
| 2021-09-09 | 10.09 | $9.98 | 101000 |
| 2021-09-08 | 10.10 | $10.18 | 50847 |
| 2021-09-07 | 10.10 | $10.15 | 37700 |
| 2021-09-03 | 10.09 | $10.10 | 47038 |
| 2021-09-02 | 10.09 | $10.06 | 32943 |
| 2021-09-01 | 10.09 | $10.05 | 35500 |
| 2021-08-31 | 10.10 | $10.11 | 32011 |
| 2021-08-30 | 10.10 | $10.11 | 52524 |
| 2021-08-27 | 10.09 | $10.26 | 55474 |
| 2021-08-26 | 10.08 | $10.07 | 40413 |
| 2021-08-25 | 10.08 | $10.09 | 47900 |
| 2021-08-24 | 10.08 | $10.18 | 44500 |
| 2021-08-23 | 10.07 | $10.28 | 47318 |
| 2021-08-20 | 10.04 | $10.15 | 83638 |
| 2021-08-19 | 10.03 | $10.19 | 105936 |
| 2021-08-18 | 10.02 | $10.16 | 65629 |
| 2021-08-17 | 10.00 | $10.30 | 52045 |
| 2021-08-16 | 9.97 | $10.19 | 54536 |
| 2021-08-13 | 9.95 | $10.37 | 62622 |
| 2021-08-12 | 9.90 | $10.43 | 90933 |
| 2021-08-11 | 9.85 | $10.55 | 201500 |
| 2021-08-10 | 9.77 | $10.48 | 135036 |
| 2021-08-09 | 9.70 | $10.18 | 55537 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.87
2026-08-05
Close Price
$17.92
Vol: 219129
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.76
Average
16.48
Maximum
23.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 17.87 | $17.92 | 219129 |
| 2026-08-04 | 17.86 | $17.85 | 257100 |
| 2026-08-03 | 17.87 | $17.67 | 177613 |
| 2026-07-31 | 17.89 | $17.77 | 271512 |
| 2026-07-30 | 17.91 | $17.58 | 354500 |
| 2026-07-29 | 17.95 | $18.46 | 323026 |
| 2026-07-28 | 17.91 | $18.05 | 161009 |
| 2026-07-27 | 17.90 | $18.05 | 193700 |
| 2026-07-24 | 17.89 | $17.79 | 253408 |
| 2026-07-23 | 17.90 | $17.56 | 233900 |
| 2026-07-22 | 17.93 | $17.85 | 228844 |
| 2026-07-21 | 17.94 | $17.89 | 170700 |
| 2026-07-20 | 17.94 | $17.82 | 174400 |
| 2026-07-17 | 17.94 | $17.80 | 175400 |
| 2026-07-16 | 17.95 | $17.76 | 203423 |
| 2026-07-15 | 17.96 | $17.62 | 274147 |
| 2026-07-14 | 17.98 | $17.87 | 395127 |
| 2026-07-13 | 17.98 | $18.05 | 163521 |
| 2026-07-10 | 17.96 | $18.36 | 168900 |
| 2026-07-09 | 17.91 | $18.30 | 212642 |
| 2026-07-08 | 17.86 | $18.04 | 212345 |
| 2026-07-07 | 17.84 | $17.78 | 207848 |
| 2026-07-06 | 17.83 | $18.23 | 136934 |
| 2026-07-02 | 17.79 | $18.20 | 183900 |
| 2026-07-01 | 17.74 | $18.44 | 236232 |
| 2026-06-30 | 17.66 | $17.92 | 241015 |
| 2026-06-29 | 17.63 | $17.82 | 308643 |
| 2026-06-26 | 17.62 | $17.76 | 919001 |
| 2026-06-25 | 17.61 | $17.32 | 280546 |
| 2026-06-24 | 17.64 | $17.63 | 196700 |
| 2026-06-23 | 17.64 | $17.67 | 473422 |
| 2026-06-22 | 17.63 | $17.46 | 242714 |
| 2026-06-18 | 17.64 | $17.49 | 300800 |
| 2026-06-17 | 17.65 | $17.56 | 225416 |
| 2026-06-16 | 17.65 | $17.68 | 211940 |
| 2026-06-15 | 17.63 | $17.66 | 191236 |
| 2026-06-12 | 17.61 | $17.72 | 149000 |
| 2026-06-11 | 17.58 | $17.62 | 186647 |
| 2026-06-10 | 17.55 | $17.98 | 177300 |
| 2026-06-09 | 17.49 | $17.83 | 229525 |
| 2026-06-08 | 17.44 | $17.69 | 157209 |
| 2026-06-05 | 17.39 | $17.67 | 284114 |
| 2026-06-04 | 17.35 | $17.47 | 484913 |
| 2026-06-03 | 17.32 | $17.17 | 361841 |
| 2026-06-02 | 17.33 | $17.71 | 315303 |
| 2026-06-01 | 17.27 | $17.72 | 459300 |
| 2026-05-29 | 17.22 | $18.24 | 451908 |
| 2026-05-28 | 17.10 | $17.47 | 290900 |
| 2026-05-27 | 17.06 | $17.34 | 262300 |
| 2026-05-26 | 17.04 | $17.52 | 343000 |
| 2026-05-22 | 16.99 | $17.46 | 280100 |
| 2026-05-21 | 16.95 | $16.96 | 138300 |
| 2026-05-20 | 16.95 | $16.88 | 209332 |
| 2026-05-19 | 16.97 | $16.62 | 201918 |
| 2026-05-18 | 17.01 | $17.02 | 281023 |
| 2026-05-15 | 17.02 | $16.60 | 196100 |
| 2026-05-14 | 17.07 | $16.92 | 247100 |
| 2026-05-13 | 17.09 | $16.87 | 218716 |
| 2026-05-12 | 17.11 | $16.96 | 250400 |
| 2026-05-11 | 17.13 | $17.12 | 231700 |
| 2026-05-08 | 17.14 | $17.30 | 224100 |
| 2026-05-07 | 17.13 | $17.10 | 305100 |
| 2026-05-06 | 17.13 | $16.80 | 430600 |
| 2026-05-05 | 17.17 | $17.06 | 368910 |
| 2026-05-04 | 17.17 | $17.06 | 336624 |
| 2026-05-01 | 17.18 | $17.12 | 271511 |
| 2026-04-30 | 17.18 | $17.24 | 206600 |
| 2026-04-29 | 17.16 | $17.10 | 475000 |
| 2026-04-28 | 17.16 | $17.22 | 960546 |
| 2026-04-27 | 17.14 | $17.10 | 181734 |
| 2026-04-24 | 17.13 | $17.19 | 253736 |
| 2026-04-23 | 17.11 | $17.28 | 192834 |
| 2026-04-22 | 17.08 | $17.14 | 227433 |
| 2026-04-21 | 17.06 | $17.14 | 218000 |
| 2026-04-20 | 17.04 | $17.36 | 233909 |
| 2026-04-17 | 16.99 | $17.40 | 228400 |
| 2026-04-16 | 16.92 | $17.21 | 186101 |
| 2026-04-15 | 16.87 | $17.23 | 140200 |
| 2026-04-14 | 16.81 | $17.25 | 170300 |
| 2026-04-13 | 16.74 | $17.16 | 122027 |
| 2026-04-10 | 16.68 | $16.82 | 233449 |
| 2026-04-09 | 16.64 | $17.28 | 231302 |
| 2026-04-08 | 16.56 | $16.88 | 182400 |
| 2026-04-07 | 16.51 | $16.62 | 200339 |
| 2026-04-06 | 16.49 | $16.59 | 190100 |
| 2026-04-02 | 16.47 | $16.76 | 266900 |
| 2026-04-01 | 16.43 | $16.64 | 193122 |
| 2026-03-31 | 16.41 | $16.92 | 265803 |
| 2026-03-30 | 16.36 | $16.81 | 221726 |
| 2026-03-27 | 16.32 | $16.67 | 246312 |
| 2026-03-26 | 16.29 | $16.77 | 291939 |
| 2026-03-25 | 16.26 | $16.69 | 311700 |
| 2026-03-24 | 16.24 | $16.41 | 238100 |
| 2026-03-23 | 16.24 | $16.26 | 296900 |
| 2026-03-20 | 16.26 | $15.73 | 330727 |
| 2026-03-19 | 16.34 | $15.73 | 284583 |
| 2026-03-18 | 16.42 | $15.76 | 368604 |
| 2026-03-17 | 16.51 | $16.17 | 210227 |
| 2026-03-16 | 16.57 | $16.21 | 237428 |
| 2026-03-13 | 16.63 | $16.25 | 410800 |
| 2026-03-12 | 16.70 | $16.06 | 331408 |
| 2026-03-11 | 16.79 | $16.14 | 444300 |
| 2026-03-10 | 16.87 | $16.50 | 434000 |
| 2026-03-09 | 16.93 | $16.17 | 352100 |
| 2026-03-06 | 17.03 | $17.01 | 343418 |
| 2026-03-05 | 17.05 | $16.55 | 151138 |
| 2026-03-04 | 17.12 | $16.85 | 222800 |
| 2026-03-03 | 17.16 | $16.85 | 193000 |
| 2026-03-02 | 17.21 | $17.17 | 161300 |
| 2026-02-27 | 17.23 | $17.03 | 156035 |
| 2026-02-26 | 17.27 | $17.18 | 194413 |
| 2026-02-25 | 17.30 | $16.93 | 231200 |
| 2026-02-24 | 17.35 | $16.59 | 183500 |
| 2026-02-23 | 17.43 | $16.67 | 290518 |
| 2026-02-20 | 17.52 | $17.06 | 227400 |
| 2026-02-19 | 17.56 | $17.20 | 207642 |
| 2026-02-18 | 17.60 | $17.28 | 336200 |
| 2026-02-17 | 17.62 | $17.91 | 281500 |
| 2026-02-13 | 17.59 | $17.67 | 367200 |
| 2026-02-12 | 17.57 | $17.53 | 330600 |
| 2026-02-11 | 17.57 | $17.64 | 161349 |
| 2026-02-10 | 17.56 | $17.47 | 128808 |
| 2026-02-09 | 17.57 | $17.36 | 124803 |
| 2026-02-06 | 17.59 | $17.74 | 159200 |
| 2026-02-05 | 17.57 | $17.66 | 136500 |
| 2026-02-04 | 17.56 | $17.71 | 196321 |
| 2026-02-03 | 17.55 | $17.65 | 251504 |
| 2026-02-02 | 17.55 | $17.82 | 221200 |
| 2026-01-30 | 17.53 | $17.88 | 179600 |
| 2026-01-29 | 17.50 | $17.88 | 307711 |
| 2026-01-28 | 17.48 | $17.26 | 208322 |
| 2026-01-27 | 17.52 | $17.27 | 120236 |
| 2026-01-26 | 17.57 | $17.34 | 187937 |
| 2026-01-23 | 17.61 | $17.32 | 146529 |
| 2026-01-22 | 17.66 | $17.40 | 130400 |
| 2026-01-21 | 17.71 | $17.30 | 150100 |
| 2026-01-20 | 17.77 | $17.27 | 168815 |
| 2026-01-16 | 17.83 | $17.37 | 286736 |
| 2026-01-15 | 17.90 | $17.70 | 259503 |
| 2026-01-14 | 17.93 | $17.72 | 215035 |
| 2026-01-13 | 17.97 | $17.53 | 254100 |
| 2026-01-12 | 18.03 | $17.78 | 138219 |
| 2026-01-09 | 18.06 | $17.72 | 163629 |
| 2026-01-08 | 18.10 | $17.84 | 147836 |
| 2026-01-07 | 18.13 | $17.68 | 130900 |
| 2026-01-06 | 18.17 | $17.74 | 161446 |
| 2026-01-05 | 18.21 | $18.07 | 160300 |
| 2026-01-02 | 18.22 | $18.04 | 206001 |
| 2025-12-31 | 18.23 | $18.27 | 124800 |
| 2025-12-30 | 18.22 | $18.41 | 191524 |
| 2025-12-29 | 18.21 | $18.29 | 205100 |
| 2025-12-26 | 18.20 | $18.11 | 155800 |
| 2025-12-24 | 18.22 | $18.27 | 96426 |
| 2025-12-23 | 18.22 | $18.28 | 199014 |
| 2025-12-22 | 18.22 | $18.31 | 201600 |
| 2025-12-19 | 18.22 | $18.20 | 262500 |
| 2025-12-18 | 18.24 | $18.53 | 167917 |
| 2025-12-17 | 18.22 | $18.30 | 416227 |
| 2025-12-16 | 18.22 | $18.36 | 622100 |
| 2025-12-15 | 18.22 | $18.21 | 414643 |
| 2025-12-12 | 18.23 | $17.92 | 165627 |
| 2025-12-11 | 18.29 | $17.98 | 176634 |
| 2025-12-10 | 18.34 | $18.04 | 274400 |
| 2025-12-09 | 18.38 | $17.71 | 396348 |
| 2025-12-08 | 18.47 | $17.47 | 375245 |
| 2025-12-05 | 18.58 | $18.09 | 160840 |
| 2025-12-04 | 18.64 | $18.41 | 161900 |
| 2025-12-03 | 18.66 | $18.62 | 149131 |
| 2025-12-02 | 18.66 | $18.61 | 155500 |
| 2025-12-01 | 18.67 | $18.56 | 165800 |
| 2025-11-28 | 18.67 | $18.78 | 88211 |
| 2025-11-26 | 18.65 | $18.81 | 122431 |
| 2025-11-25 | 18.62 | $18.72 | 207300 |
| 2025-11-24 | 18.59 | $18.66 | 197888 |
| 2025-11-21 | 18.56 | $18.62 | 343600 |
| 2025-11-20 | 18.53 | $18.23 | 195623 |
| 2025-11-19 | 18.54 | $18.20 | 154848 |
| 2025-11-18 | 18.55 | $18.50 | 189825 |
| 2025-11-17 | 18.52 | $18.75 | 188100 |
| 2025-11-14 | 18.47 | $19.22 | 284817 |
| 2025-11-13 | 18.36 | $19.05 | 178285 |
| 2025-11-12 | 18.25 | $19.01 | 157500 |
| 2025-11-11 | 18.15 | $18.82 | 192418 |
| 2025-11-10 | 18.06 | $19.10 | 328400 |
| 2025-11-07 | 17.94 | $18.39 | 154400 |
| 2025-11-06 | 17.89 | $18.28 | 144546 |
| 2025-11-05 | 17.84 | $18.45 | 205800 |
| 2025-11-04 | 17.78 | $18.29 | 268940 |
| 2025-11-03 | 17.73 | $18.30 | 299600 |
| 2025-10-31 | 17.68 | $17.71 | 279209 |
| 2025-10-30 | 17.69 | $17.58 | 186043 |
| 2025-10-29 | 17.72 | $17.61 | 340400 |
| 2025-10-28 | 17.75 | $17.35 | 158717 |
| 2025-10-27 | 17.81 | $17.82 | 167600 |
| 2025-10-24 | 17.83 | $17.88 | 107206 |
| 2025-10-23 | 17.85 | $17.98 | 210931 |
| 2025-10-22 | 17.88 | $17.57 | 180700 |
| 2025-10-21 | 17.97 | $17.58 | 112600 |
| 2025-10-20 | 18.10 | $17.46 | 218800 |
| 2025-10-17 | 18.26 | $17.16 | 136721 |
| 2025-10-16 | 18.49 | $17.25 | 217500 |
| 2025-10-15 | 18.74 | $17.93 | 240520 |
| 2025-10-14 | 18.95 | $18.19 | 253406 |
| 2025-10-13 | 19.16 | $17.88 | 236532 |
| 2025-10-10 | 19.43 | $17.67 | 177100 |
| 2025-10-09 | 19.76 | $18.47 | 180800 |
| 2025-10-08 | 20.04 | $18.35 | 161210 |
| 2025-10-07 | 20.35 | $18.30 | 214010 |
| 2025-10-06 | 20.69 | $18.14 | 286400 |
| 2025-10-03 | 21.07 | $18.18 | 324800 |
| 2025-10-02 | 21.47 | $17.93 | 253200 |
| 2025-10-01 | 21.91 | $18.76 | 204517 |
| 2025-09-30 | 22.30 | $19.17 | 426400 |
| 2025-09-29 | 22.67 | $19.52 | 669100 |
| 2025-09-26 | 23.02 | $19.05 | 1.8M |
| 2025-09-25 | 23.44 | $20.18 | 1.4M |
| 2025-09-24 | 23.77 | $23.80 | 153700 |
| 2025-09-23 | 23.75 | $24.74 | 179920 |
| 2025-09-22 | 23.63 | $23.90 | 219824 |
| 2025-09-19 | 23.59 | $23.59 | 348200 |
| 2025-09-18 | 23.58 | $23.59 | 135800 |
| 2025-09-17 | 23.57 | $22.83 | 114511 |
| 2025-09-16 | 23.62 | $24.20 | 221307 |
| 2025-09-15 | 23.54 | $23.70 | 286253 |
| 2025-09-12 | 23.49 | $25.49 | 370026 |
| 2025-09-11 | 23.26 | $24.67 | 580307 |
| 2025-09-10 | 23.10 | $23.51 | 107747 |
| 2025-09-09 | 23.05 | $22.95 | 104605 |
| 2025-09-08 | 23.04 | $22.53 | 95636 |
| 2025-09-05 | 23.08 | $22.64 | 161800 |
| 2025-09-04 | 23.09 | $23.34 | 123200 |
| 2025-09-03 | 23.02 | $23.13 | 76400 |
| 2025-09-02 | 22.97 | $23.36 | 85913 |
| 2025-08-29 | 22.87 | $23.45 | 73738 |
| 2025-08-28 | 22.75 | $23.54 | 102700 |
| 2025-08-27 | 22.61 | $23.57 | 170522 |
| 2025-08-26 | 22.46 | $23.17 | 94132 |
| 2025-08-25 | 22.33 | $23.01 | 98100 |
| 2025-08-22 | 22.22 | $23.50 | 224622 |
| 2025-08-21 | 22.04 | $23.24 | 200500 |
| 2025-08-20 | 21.89 | $22.80 | 116100 |
| 2025-08-19 | 21.77 | $22.56 | 157838 |
| 2025-08-18 | 21.67 | $22.15 | 154735 |
| 2025-08-15 | 21.60 | $21.78 | 224900 |
| 2025-08-14 | 21.57 | $22.37 | 91000 |
| 2025-08-13 | 21.47 | $22.96 | 123645 |
| 2025-08-12 | 21.31 | $22.83 | 128100 |
| 2025-08-11 | 21.15 | $22.30 | 121000 |
| 2025-08-08 | 21.04 | $21.68 | 122801 |
| 2025-08-07 | 20.98 | $20.77 | 80400 |
| 2025-08-06 | 21.02 | $20.99 | 95132 |
| 2025-08-05 | 21.03 | $20.41 | 119300 |
| 2025-08-04 | 21.11 | $20.22 | 106233 |
| 2025-08-01 | 21.22 | $20.26 | 102818 |
| 2025-07-31 | 21.34 | $20.78 | 125717 |
| 2025-07-30 | 21.42 | $20.97 | 113900 |
| 2025-07-29 | 21.50 | $21.49 | 186545 |
| 2025-07-28 | 21.55 | $21.83 | 356831 |
| 2025-07-25 | 21.57 | $21.54 | 73400 |
| 2025-07-24 | 21.62 | $21.51 | 150210 |
| 2025-07-23 | 21.68 | $21.68 | 79500 |
| 2025-07-22 | 21.74 | $21.56 | 90800 |
| 2025-07-21 | 21.81 | $21.06 | 109323 |
| 2025-07-18 | 21.94 | $21.19 | 219922 |
| 2025-07-17 | 22.07 | $21.12 | 113819 |
| 2025-07-16 | 22.21 | $21.21 | 206500 |
| 2025-07-15 | 22.35 | $20.65 | 219993 |
| 2025-07-14 | 22.56 | $21.57 | 91811 |
| 2025-07-11 | 22.69 | $20.96 | 223600 |
| 2025-07-10 | 22.89 | $21.35 | 178300 |
| 2025-07-09 | 23.06 | $21.57 | 218100 |
| 2025-07-08 | 23.22 | $21.24 | 905906 |
| 2025-07-07 | 23.41 | $23.69 | 117829 |
| 2025-07-03 | 23.36 | $23.95 | 99029 |
| 2025-07-02 | 23.28 | $23.29 | 169611 |
| 2025-07-01 | 23.26 | $23.92 | 249900 |
| 2025-06-30 | 23.18 | $23.58 | 366300 |
| 2025-06-27 | 23.12 | $24.72 | 628700 |
| 2025-06-26 | 22.94 | $22.49 | 94600 |
| 2025-06-25 | 22.97 | $22.36 | 117219 |
| 2025-06-24 | 23.02 | $23.21 | 137300 |
| 2025-06-23 | 22.97 | $23.49 | 124537 |
| 2025-06-20 | 22.89 | $22.98 | 208400 |
| 2025-06-18 | 22.86 | $22.70 | 91400 |
| 2025-06-17 | 22.84 | $23.07 | 197400 |
| 2025-06-16 | 22.79 | $23.43 | 178900 |
| 2025-06-13 | 22.69 | $23.24 | 156135 |
| 2025-06-12 | 22.61 | $23.32 | 134300 |
| 2025-06-11 | 22.51 | $23.65 | 342475 |
| 2025-06-10 | 22.37 | $23.22 | 181700 |
| 2025-06-09 | 22.26 | $22.58 | 131100 |
| 2025-06-06 | 22.21 | $22.60 | 54221 |
| 2025-06-05 | 22.15 | $22.31 | 103537 |
| 2025-06-04 | 22.12 | $22.17 | 115700 |
| 2025-06-03 | 22.09 | $22.77 | 141722 |
| 2025-06-02 | 22.00 | $22.84 | 126214 |
| 2025-05-30 | 21.89 | $22.18 | 173200 |
| 2025-05-29 | 21.84 | $22.10 | 70400 |
| 2025-05-28 | 21.79 | $22.22 | 134448 |
| 2025-05-27 | 21.74 | $22.22 | 257400 |
| 2025-05-23 | 21.69 | $21.75 | 86800 |
| 2025-05-22 | 21.68 | $21.63 | 151700 |
| 2025-05-21 | 21.69 | $21.74 | 91500 |
| 2025-05-20 | 21.69 | $22.00 | 64400 |
| 2025-05-19 | 21.67 | $22.22 | 136407 |
| 2025-05-16 | 21.62 | $22.05 | 94006 |
| 2025-05-15 | 21.59 | $21.79 | 109140 |
| 2025-05-14 | 21.59 | $21.42 | 134600 |
| 2025-05-13 | 21.63 | $21.73 | 104910 |
| 2025-05-12 | 21.64 | $21.57 | 175600 |
| 2025-05-09 | 21.67 | $21.36 | 74701 |
| 2025-05-08 | 21.71 | $21.45 | 155765 |
| 2025-05-07 | 21.76 | $21.17 | 156800 |
| 2025-05-06 | 21.83 | $21.44 | 114100 |
| 2025-05-05 | 21.87 | $21.18 | 137702 |
| 2025-05-02 | 21.93 | $21.04 | 104000 |
| 2025-05-01 | 22.03 | $20.69 | 226900 |
| 2025-04-30 | 22.18 | $22.31 | 140806 |
| 2025-04-29 | 22.18 | $22.40 | 100400 |
| 2025-04-28 | 22.17 | $22.16 | 108303 |
| 2025-04-25 | 22.20 | $22.19 | 94616 |
| 2025-04-24 | 22.23 | $22.63 | 157813 |
| 2025-04-23 | 22.23 | $22.32 | 103400 |
| 2025-04-22 | 22.27 | $21.92 | 100503 |
| 2025-04-21 | 22.36 | $21.57 | 124500 |
| 2025-04-17 | 22.49 | $22.51 | 95630 |
| 2025-04-16 | 22.53 | $22.72 | 142409 |
| 2025-04-15 | 22.55 | $22.31 | 181900 |
| 2025-04-14 | 22.62 | $22.02 | 212900 |
| 2025-04-11 | 22.71 | $21.67 | 112900 |
| 2025-04-10 | 22.85 | $21.54 | 137743 |
| 2025-04-09 | 23.00 | $22.14 | 223616 |
| 2025-04-08 | 23.09 | $20.94 | 189811 |
| 2025-04-07 | 23.32 | $21.09 | 250100 |
| 2025-04-04 | 23.53 | $21.79 | 349454 |
| 2025-04-03 | 23.68 | $24.07 | 193200 |
| 2025-04-02 | 23.61 | $24.18 | 160791 |
| 2025-04-01 | 23.53 | $23.80 | 150342 |
| 2025-03-31 | 23.48 | $24.09 | 323207 |
| 2025-03-28 | 23.39 | $23.27 | 161600 |
| 2025-03-27 | 23.38 | $23.78 | 198308 |
| 2025-03-26 | 23.31 | $24.99 | 499248 |
| 2025-03-25 | 23.12 | $24.84 | 656400 |
| 2025-03-24 | 22.93 | $23.24 | 88211 |
| 2025-03-21 | 22.87 | $23.08 | 226500 |
| 2025-03-20 | 22.81 | $23.51 | 110114 |
| 2025-03-19 | 22.69 | $23.00 | 164536 |
| 2025-03-18 | 22.60 | $22.65 | 177306 |
| 2025-03-17 | 22.52 | $22.71 | 109427 |
| 2025-03-14 | 22.43 | $22.57 | 116200 |
| 2025-03-13 | 22.34 | $22.71 | 80200 |
| 2025-03-12 | 22.23 | $22.89 | 189400 |
| 2025-03-11 | 22.08 | $23.03 | 144600 |
| 2025-03-10 | 21.91 | $22.48 | 186542 |
| 2025-03-07 | 21.78 | $23.12 | 201102 |
| 2025-03-06 | 21.57 | $23.18 | 155781 |
| 2025-03-05 | 21.35 | $23.10 | 174407 |
| 2025-03-04 | 21.12 | $22.50 | 181100 |
| 2025-03-03 | 20.94 | $22.90 | 146120 |
| 2025-02-28 | 20.71 | $22.63 | 314000 |
| 2025-02-27 | 20.49 | $22.99 | 394400 |
| 2025-02-26 | 20.22 | $21.90 | 203739 |
| 2025-02-25 | 20.06 | $21.67 | 531600 |
| 2025-02-24 | 19.90 | $19.90 | 77119 |
| 2025-02-21 | 19.92 | $19.51 | 70048 |
| 2025-02-20 | 19.97 | $19.32 | 69746 |
| 2025-02-19 | 20.05 | $19.38 | 49400 |
| 2025-02-18 | 20.13 | $19.68 | 45828 |
| 2025-02-14 | 20.18 | $19.68 | 44510 |
| 2025-02-13 | 20.23 | $19.84 | 48408 |
| 2025-02-12 | 20.26 | $19.65 | 59700 |
| 2025-02-11 | 20.32 | $20.56 | 48529 |
| 2025-02-10 | 20.28 | $20.50 | 56104 |
| 2025-02-07 | 20.24 | $20.37 | 32200 |
| 2025-02-06 | 20.21 | $20.54 | 19100 |
| 2025-02-05 | 20.16 | $20.43 | 27747 |
| 2025-02-04 | 20.11 | $20.20 | 40937 |
| 2025-02-03 | 20.09 | $20.18 | 52900 |
| 2025-01-31 | 20.07 | $20.04 | 71518 |
| 2025-01-30 | 20.06 | $20.17 | 37800 |
| 2025-01-29 | 20.05 | $20.46 | 35300 |
| 2025-01-28 | 20.01 | $20.53 | 119200 |
| 2025-01-27 | 19.97 | $20.37 | 85133 |
| 2025-01-24 | 19.95 | $19.97 | 57840 |
| 2025-01-23 | 19.97 | $19.97 | 46700 |
| 2025-01-22 | 19.98 | $20.01 | 79800 |
| 2025-01-21 | 20.00 | $20.29 | 86624 |
| 2025-01-17 | 19.99 | $20.19 | 79205 |
| 2025-01-16 | 19.99 | $20.03 | 148607 |
| 2025-01-15 | 20.02 | $20.03 | 77701 |
| 2025-01-14 | 20.05 | $19.72 | 62300 |
| 2025-01-13 | 20.12 | $19.30 | 121700 |
| 2025-01-10 | 20.24 | $18.78 | 160600 |
| 2025-01-08 | 20.43 | $19.55 | 111407 |
| 2025-01-07 | 20.55 | $19.66 | 104100 |
| 2025-01-06 | 20.67 | $19.71 | 72316 |
| 2025-01-03 | 20.79 | $20.09 | 50043 |
| 2025-01-02 | 20.90 | $20.37 | 67607 |
| 2024-12-31 | 20.99 | $20.86 | 283200 |
| 2024-12-30 | 21.04 | $20.95 | 69300 |
| 2024-12-27 | 21.09 | $20.70 | 124219 |
| 2024-12-26 | 21.18 | $21.31 | 60824 |
| 2024-12-24 | 21.21 | $21.24 | 98300 |
| 2024-12-23 | 21.25 | $20.15 | 62438 |
| 2024-12-20 | 21.41 | $20.35 | 148802 |
| 2024-12-19 | 21.55 | $20.17 | 56600 |
| 2024-12-18 | 21.71 | $20.36 | 91900 |
| 2024-12-17 | 21.86 | $21.21 | 49300 |
| 2024-12-16 | 21.93 | $21.45 | 36500 |
| 2024-12-13 | 21.99 | $21.42 | 53800 |
| 2024-12-12 | 22.05 | $21.51 | 50032 |
| 2024-12-11 | 22.10 | $21.55 | 126600 |
| 2024-12-10 | 22.15 | $21.56 | 108700 |
| 2024-12-09 | 22.20 | $21.56 | 69700 |
| 2024-12-06 | 22.25 | $21.96 | 49700 |
| 2024-12-05 | 22.26 | $22.17 | 43200 |
| 2024-12-04 | 22.25 | $22.85 | 59900 |
| 2024-12-03 | 22.17 | $22.86 | 71900 |
| 2024-12-02 | 22.07 | $22.95 | 64944 |
| 2024-11-29 | 21.96 | $22.79 | 50811 |
| 2024-11-27 | 21.84 | $22.50 | 75511 |
| 2024-11-26 | 21.75 | $22.25 | 51700 |
| 2024-11-25 | 21.66 | $21.95 | 98826 |
| 2024-11-22 | 21.59 | $21.98 | 112635 |
| 2024-11-21 | 21.51 | $21.35 | 67400 |
| 2024-11-20 | 21.48 | $21.46 | 50741 |
| 2024-11-19 | 21.43 | $21.63 | 106800 |
| 2024-11-18 | 21.36 | $21.87 | 67200 |
| 2024-11-15 | 21.25 | $22.25 | 148900 |
| 2024-11-14 | 21.11 | $21.63 | 98300 |
| 2024-11-13 | 21.02 | $21.82 | 114627 |
| 2024-11-12 | 20.90 | $21.80 | 92600 |
| 2024-11-11 | 20.78 | $22.02 | 58500 |
| 2024-11-08 | 20.63 | $21.97 | 83731 |
| 2024-11-07 | 20.48 | $21.59 | 72236 |
| 2024-11-06 | 20.34 | $22.00 | 236737 |
| 2024-11-05 | 20.16 | $21.08 | 81300 |
| 2024-11-04 | 20.05 | $20.44 | 69400 |
| 2024-11-01 | 20.00 | $20.19 | 98900 |
| 2024-10-31 | 19.97 | $20.41 | 124544 |
| 2024-10-30 | 19.91 | $19.72 | 63117 |
| 2024-10-29 | 19.92 | $19.70 | 47700 |
| 2024-10-28 | 19.93 | $19.70 | 50200 |
| 2024-10-25 | 19.94 | $19.40 | 35405 |
| 2024-10-24 | 19.98 | $19.71 | 58049 |
| 2024-10-23 | 19.98 | $20.04 | 49433 |
| 2024-10-22 | 19.96 | $20.24 | 64900 |
| 2024-10-21 | 19.90 | $20.02 | 38800 |
| 2024-10-18 | 19.87 | $20.95 | 65134 |
| 2024-10-17 | 19.74 | $20.89 | 62400 |
| 2024-10-16 | 19.61 | $20.60 | 70432 |
| 2024-10-15 | 19.51 | $19.98 | 69943 |
| 2024-10-14 | 19.47 | $19.99 | 50507 |
| 2024-10-11 | 19.42 | $19.92 | 90800 |
| 2024-10-10 | 19.38 | $19.16 | 59230 |
| 2024-10-09 | 19.41 | $19.11 | 35001 |
| 2024-10-08 | 19.45 | $19.02 | 29300 |
| 2024-10-07 | 19.49 | $19.16 | 57935 |
| 2024-10-04 | 19.52 | $19.76 | 56469 |
| 2024-10-03 | 19.48 | $19.18 | 54231 |
| 2024-10-02 | 19.50 | $19.71 | 70000 |
| 2024-10-01 | 19.47 | $19.44 | 48926 |
| 2024-09-30 | 19.46 | $19.57 | 64638 |
| 2024-09-27 | 19.44 | $19.47 | 48000 |
| 2024-09-26 | 19.43 | $19.41 | 45900 |
| 2024-09-25 | 19.43 | $19.18 | 79800 |
| 2024-09-24 | 19.45 | $19.22 | 48540 |
| 2024-09-23 | 19.47 | $19.62 | 37600 |
| 2024-09-20 | 19.45 | $19.56 | 318700 |
| 2024-09-19 | 19.43 | $20.11 | 59546 |
| 2024-09-18 | 19.35 | $19.96 | 57300 |
| 2024-09-17 | 19.28 | $19.95 | 51400 |
| 2024-09-16 | 19.21 | $19.69 | 33643 |
| 2024-09-13 | 19.16 | $19.57 | 38347 |
| 2024-09-12 | 19.12 | $19.01 | 72300 |
| 2024-09-11 | 19.13 | $18.69 | 53800 |
| 2024-09-10 | 19.16 | $18.93 | 57348 |
| 2024-09-09 | 19.17 | $18.87 | 85300 |
| 2024-09-06 | 19.19 | $18.68 | 37703 |
| 2024-09-05 | 19.22 | $18.99 | 38400 |
| 2024-09-04 | 19.21 | $19.14 | 55202 |
| 2024-09-03 | 19.18 | $19.41 | 48400 |
| 2024-08-30 | 19.12 | $19.83 | 57941 |
| 2024-08-29 | 19.01 | $19.77 | 41746 |
| 2024-08-28 | 18.90 | $19.59 | 64700 |
| 2024-08-27 | 18.80 | $19.65 | 65000 |
| 2024-08-26 | 18.70 | $19.35 | 84800 |
| 2024-08-23 | 18.63 | $19.40 | 79643 |
| 2024-08-22 | 18.55 | $18.70 | 32130 |
| 2024-08-21 | 18.54 | $18.83 | 30508 |
| 2024-08-20 | 18.52 | $18.74 | 80300 |
| 2024-08-19 | 18.50 | $19.00 | 55918 |
| 2024-08-16 | 18.45 | $19.00 | 156000 |
| 2024-08-15 | 18.40 | $18.74 | 77448 |
| 2024-08-14 | 18.37 | $18.48 | 48627 |
| 2024-08-13 | 18.36 | $18.47 | 40911 |
| 2024-08-12 | 18.35 | $18.29 | 45044 |
| 2024-08-09 | 18.35 | $18.21 | 37600 |
| 2024-08-08 | 18.36 | $18.20 | 50000 |
| 2024-08-07 | 18.37 | $17.55 | 65805 |
| 2024-08-06 | 18.43 | $17.85 | 80100 |
| 2024-08-05 | 18.45 | $17.43 | 95300 |
| 2024-08-02 | 18.51 | $18.04 | 91000 |
| 2024-08-01 | 18.51 | $18.25 | 144500 |
| 2024-07-31 | 18.47 | $19.75 | 103021 |
| 2024-07-30 | 18.28 | $20.00 | 132400 |
| 2024-07-29 | 18.04 | $19.14 | 89810 |
| 2024-07-26 | 17.87 | $19.19 | 63600 |
| 2024-07-25 | 17.68 | $18.73 | 70000 |
| 2024-07-24 | 17.53 | $18.10 | 89900 |
| 2024-07-23 | 17.42 | $18.35 | 68400 |
| 2024-07-22 | 17.28 | $18.26 | 59340 |
| 2024-07-19 | 17.14 | $17.60 | 39519 |
| 2024-07-18 | 17.06 | $17.98 | 53000 |
| 2024-07-17 | 16.93 | $18.34 | 87719 |
| 2024-07-16 | 16.75 | $18.24 | 94200 |
| 2024-07-15 | 16.58 | $17.66 | 79829 |
| 2024-07-12 | 16.46 | $17.31 | 51847 |
| 2024-07-11 | 16.37 | $17.16 | 78700 |
| 2024-07-10 | 16.29 | $16.62 | 53000 |
| 2024-07-09 | 16.27 | $16.42 | 50800 |
| 2024-07-08 | 16.27 | $16.33 | 78106 |
| 2024-07-05 | 16.29 | $15.74 | 82940 |
| 2024-07-03 | 16.38 | $16.35 | 35800 |
| 2024-07-02 | 16.41 | $16.46 | 42800 |
| 2024-07-01 | 16.44 | $16.15 | 79200 |
| 2024-06-28 | 16.50 | $16.49 | 463229 |
| 2024-06-27 | 16.53 | $16.45 | 55425 |
| 2024-06-26 | 16.58 | $16.03 | 113100 |
| 2024-06-25 | 16.66 | $16.03 | 137734 |
| 2024-06-24 | 16.76 | $15.98 | 91300 |
| 2024-06-21 | 16.86 | $16.27 | 102947 |
| 2024-06-20 | 16.95 | $16.09 | 95900 |
| 2024-06-18 | 17.06 | $16.09 | 60800 |
| 2024-06-17 | 17.18 | $16.44 | 48717 |
| 2024-06-14 | 17.27 | $16.28 | 48400 |
| 2024-06-13 | 17.38 | $16.70 | 68616 |
| 2024-06-12 | 17.45 | $17.14 | 68822 |
| 2024-06-11 | 17.48 | $17.00 | 73226 |
| 2024-06-10 | 17.52 | $17.47 | 45200 |
| 2024-06-07 | 17.51 | $17.69 | 49500 |
| 2024-06-06 | 17.48 | $17.78 | 46932 |
| 2024-06-05 | 17.44 | $17.82 | 73646 |
| 2024-06-04 | 17.38 | $17.51 | 100800 |
| 2024-06-03 | 17.35 | $17.57 | 86011 |
| 2024-05-31 | 17.31 | $17.48 | 140103 |
| 2024-05-30 | 17.27 | $17.22 | 49800 |
| 2024-05-29 | 17.25 | $17.18 | 61700 |
| 2024-05-28 | 17.23 | $17.33 | 74200 |
| 2024-05-24 | 17.19 | $17.39 | 55700 |
| 2024-05-23 | 17.14 | $17.32 | 65800 |
| 2024-05-22 | 17.09 | $17.83 | 112600 |
| 2024-05-21 | 16.98 | $17.98 | 95800 |
| 2024-05-20 | 16.85 | $17.64 | 78700 |
| 2024-05-17 | 16.75 | $17.28 | 78500 |
| 2024-05-16 | 16.67 | $17.25 | 89414 |
| 2024-05-15 | 16.59 | $17.16 | 90222 |
| 2024-05-14 | 16.52 | $16.65 | 60500 |
| 2024-05-13 | 16.48 | $16.71 | 67111 |
| 2024-05-10 | 16.44 | $17.21 | 111101 |
| 2024-05-09 | 16.34 | $17.18 | 94900 |
| 2024-05-08 | 16.24 | $16.53 | 165200 |
| 2024-05-07 | 16.20 | $16.23 | 81400 |
| 2024-05-06 | 16.20 | $16.60 | 99837 |
| 2024-05-03 | 16.15 | $16.65 | 81714 |
| 2024-05-02 | 16.10 | $16.47 | 129831 |
| 2024-05-01 | 16.08 | $16.12 | 66205 |
| 2024-04-30 | 16.09 | $15.93 | 59800 |
| 2024-04-29 | 16.13 | $16.16 | 58247 |
| 2024-04-26 | 16.14 | $15.97 | 51328 |
| 2024-04-25 | 16.19 | $15.87 | 84300 |
| 2024-04-24 | 16.24 | $16.33 | 73029 |
| 2024-04-23 | 16.26 | $16.27 | 52800 |
| 2024-04-22 | 16.28 | $16.40 | 137718 |
| 2024-04-19 | 16.30 | $16.34 | 167111 |
| 2024-04-18 | 16.32 | $15.57 | 90336 |
| 2024-04-17 | 16.43 | $15.62 | 77705 |
| 2024-04-16 | 16.53 | $15.92 | 93248 |
| 2024-04-15 | 16.62 | $15.91 | 92711 |
| 2024-04-12 | 16.71 | $15.85 | 68900 |
| 2024-04-11 | 16.81 | $16.01 | 96300 |
| 2024-04-10 | 16.90 | $16.00 | 100000 |
| 2024-04-09 | 17.00 | $16.53 | 70900 |
| 2024-04-08 | 17.04 | $16.94 | 58623 |
| 2024-04-05 | 17.05 | $16.99 | 53800 |
| 2024-04-04 | 17.05 | $17.05 | 74900 |
| 2024-04-03 | 17.05 | $17.25 | 64049 |
| 2024-04-02 | 17.03 | $17.08 | 74713 |
| 2024-04-01 | 17.02 | $17.14 | 117000 |
| 2024-03-28 | 17.01 | $17.28 | 406847 |
| 2024-03-27 | 16.99 | $16.97 | 97215 |
| 2024-03-26 | 17.00 | $16.76 | 97300 |
| 2024-03-25 | 17.03 | $16.79 | 105510 |
| 2024-03-22 | 17.07 | $16.75 | 144136 |
| 2024-03-21 | 17.11 | $17.47 | 77715 |
| 2024-03-20 | 17.08 | $17.30 | 77948 |
| 2024-03-19 | 17.06 | $16.95 | 43900 |
| 2024-03-18 | 17.08 | $16.75 | 70300 |
| 2024-03-15 | 17.12 | $17.20 | 190300 |
| 2024-03-14 | 17.11 | $17.02 | 80200 |
| 2024-03-13 | 17.12 | $17.09 | 66600 |
| 2024-03-12 | 17.11 | $17.11 | 59300 |
| 2024-03-11 | 17.11 | $16.67 | 44744 |
| 2024-03-08 | 17.14 | $16.90 | 105900 |
| 2024-03-07 | 17.16 | $16.71 | 236700 |
| 2024-03-06 | 17.19 | $17.23 | 97100 |
| 2024-03-05 | 17.17 | $17.19 | 84831 |
| 2024-03-04 | 17.17 | $16.84 | 114800 |
| 2024-03-01 | 17.21 | $17.59 | 84329 |
| 2024-02-29 | 17.19 | $17.51 | 134746 |
| 2024-02-28 | 17.18 | $17.67 | 77534 |
| 2024-02-27 | 17.17 | $17.75 | 64245 |
| 2024-02-26 | 17.16 | $17.45 | 60100 |
| 2024-02-23 | 17.18 | $17.25 | 66600 |
| 2024-02-22 | 17.24 | $17.00 | 87600 |
| 2024-02-21 | 17.33 | $17.02 | 79900 |
| 2024-02-20 | 17.42 | $16.77 | 155401 |
| 2024-02-16 | 17.55 | $16.65 | 88640 |
| 2024-02-15 | 17.71 | $16.88 | 85404 |
| 2024-02-14 | 17.86 | $16.69 | 76236 |
| 2024-02-13 | 18.04 | $16.31 | 156100 |
| 2024-02-12 | 18.27 | $16.79 | 127100 |
| 2024-02-09 | 18.47 | $16.79 | 172019 |
| 2024-02-08 | 18.69 | $16.45 | 155400 |
| 2024-02-07 | 18.95 | $16.55 | 508000 |
| 2024-02-06 | 19.22 | $18.73 | 66648 |
| 2024-02-05 | 19.29 | $18.58 | 111715 |
| 2024-02-02 | 19.37 | $19.17 | 70100 |
| 2024-02-01 | 19.40 | $19.07 | 117016 |
| 2024-01-31 | 19.43 | $18.93 | 141365 |
| 2024-01-30 | 19.48 | $19.98 | 130200 |
| 2024-01-29 | 19.41 | $19.55 | 208696 |
| 2024-01-26 | 19.39 | $19.14 | 53800 |
| 2024-01-25 | 19.41 | $19.37 | 145200 |
| 2024-01-24 | 19.40 | $18.93 | 230814 |
| 2024-01-23 | 19.43 | $19.29 | 124334 |
| 2024-01-22 | 19.42 | $19.33 | 78900 |
| 2024-01-19 | 19.40 | $19.58 | 74400 |
| 2024-01-18 | 19.35 | $19.87 | 86925 |
| 2024-01-17 | 19.27 | $19.05 | 165500 |
| 2024-01-16 | 19.27 | $19.05 | 164241 |
| 2024-01-12 | 19.26 | $20.52 | 171300 |
| 2024-01-11 | 19.11 | $20.57 | 251900 |
| 2024-01-10 | 18.95 | $19.64 | 156131 |
| 2024-01-09 | 18.87 | $19.21 | 153200 |
| 2024-01-08 | 18.83 | $20.10 | 283900 |
| 2024-01-05 | 18.69 | $18.54 | 122343 |
| 2024-01-04 | 18.71 | $18.78 | 74000 |
| 2024-01-03 | 18.70 | $18.67 | 67428 |
| 2024-01-02 | 18.70 | $18.73 | 98142 |
| 2023-12-29 | 18.69 | $18.96 | 63529 |
| 2023-12-28 | 18.67 | $18.92 | 54800 |
| 2023-12-27 | 18.64 | $18.95 | 39300 |
| 2023-12-26 | 18.61 | $18.85 | 53700 |
| 2023-12-22 | 18.59 | $18.38 | 79028 |
| 2023-12-21 | 18.62 | $18.21 | 39200 |
| 2023-12-20 | 18.66 | $18.19 | 80434 |
| 2023-12-19 | 18.70 | $18.36 | 65311 |
| 2023-12-18 | 18.73 | $18.53 | 47500 |
| 2023-12-15 | 18.74 | $18.73 | 253541 |
| 2023-12-14 | 18.72 | $19.25 | 153100 |
| 2023-12-13 | 18.64 | $19.21 | 170300 |
| 2023-12-12 | 18.56 | $18.82 | 48000 |
| 2023-12-11 | 18.51 | $18.48 | 43838 |
| 2023-12-08 | 18.48 | $18.59 | 30440 |
| 2023-12-07 | 18.44 | $18.67 | 45308 |
| 2023-12-06 | 18.38 | $18.53 | 66200 |
| 2023-12-05 | 18.33 | $18.61 | 45324 |
| 2023-12-04 | 18.27 | $18.81 | 43500 |
| 2023-12-01 | 18.17 | $18.84 | 60500 |
| 2023-11-30 | 18.07 | $18.64 | 77400 |
| 2023-11-29 | 17.97 | $18.66 | 54400 |
| 2023-11-28 | 17.85 | $18.50 | 26442 |
| 2023-11-27 | 17.73 | $18.68 | 56300 |
| 2023-11-24 | 17.57 | $18.56 | 35500 |
| 2023-11-22 | 17.41 | $18.42 | 68541 |
| 2023-11-21 | 17.25 | $18.07 | 58148 |
| 2023-11-20 | 17.11 | $18.16 | 146533 |
| 2023-11-17 | 16.95 | $17.62 | 97137 |
| 2023-11-16 | 16.83 | $17.22 | 35449 |
| 2023-11-15 | 16.74 | $17.44 | 55038 |
| 2023-11-14 | 16.63 | $17.94 | 147319 |
| 2023-11-13 | 16.46 | $17.39 | 24221 |
| 2023-11-10 | 16.34 | $17.27 | 40445 |
| 2023-11-09 | 16.22 | $16.93 | 55414 |
| 2023-11-08 | 16.12 | $17.00 | 33943 |
| 2023-11-07 | 16.02 | $16.96 | 26100 |
| 2023-11-06 | 15.92 | $17.18 | 38100 |
| 2023-11-03 | 15.79 | $17.48 | 100822 |
| 2023-11-02 | 15.62 | $17.03 | 117500 |
| 2023-11-01 | 15.49 | $15.17 | 55483 |
| 2023-10-31 | 15.54 | $15.11 | 59047 |
| 2023-10-30 | 15.60 | $15.03 | 40300 |
| 2023-10-27 | 15.67 | $14.92 | 43300 |
| 2023-10-26 | 15.77 | $15.17 | 36844 |
| 2023-10-25 | 15.84 | $15.31 | 42700 |
| 2023-10-24 | 15.91 | $15.44 | 33816 |
| 2023-10-23 | 15.97 | $15.73 | 48328 |
| 2023-10-20 | 16.01 | $15.82 | 42200 |
| 2023-10-19 | 16.05 | $15.86 | 39600 |
| 2023-10-18 | 16.08 | $16.14 | 31500 |
| 2023-10-17 | 16.09 | $16.21 | 50400 |
| 2023-10-16 | 16.09 | $15.94 | 24400 |
| 2023-10-13 | 16.12 | $15.75 | 22926 |
| 2023-10-12 | 16.17 | $15.91 | 33010 |
| 2023-10-11 | 16.21 | $16.03 | 21603 |
| 2023-10-10 | 16.25 | $16.11 | 35200 |
| 2023-10-09 | 16.27 | $16.30 | 54200 |
| 2023-10-06 | 16.29 | $15.90 | 58700 |
| 2023-10-05 | 16.34 | $15.62 | 98800 |
| 2023-10-04 | 16.43 | $15.52 | 89017 |
| 2023-10-03 | 16.53 | $15.70 | 107100 |
| 2023-10-02 | 16.63 | $16.55 | 42740 |
| 2023-09-29 | 16.64 | $16.76 | 59400 |
| 2023-09-28 | 16.65 | $16.78 | 45000 |
| 2023-09-27 | 16.65 | $16.78 | 32600 |
| 2023-09-26 | 16.65 | $16.58 | 48200 |
| 2023-09-25 | 16.68 | $16.75 | 36700 |
| 2023-09-22 | 16.69 | $16.34 | 32439 |
| 2023-09-21 | 16.73 | $16.24 | 76100 |
| 2023-09-20 | 16.78 | $16.31 | 40824 |
| 2023-09-19 | 16.83 | $16.41 | 44114 |
| 2023-09-18 | 16.87 | $16.80 | 26400 |
| 2023-09-15 | 16.86 | $16.77 | 100100 |
| 2023-09-14 | 16.86 | $16.93 | 59300 |
| 2023-09-13 | 16.83 | $16.51 | 45100 |
| 2023-09-12 | 16.84 | $16.60 | 36500 |
| 2023-09-11 | 16.84 | $16.60 | 51700 |
| 2023-09-08 | 16.84 | $16.73 | 41400 |
| 2023-09-07 | 16.82 | $17.00 | 122100 |
| 2023-09-06 | 16.76 | $17.14 | 68400 |
| 2023-09-05 | 16.69 | $17.17 | 61400 |
| 2023-09-01 | 16.61 | $17.68 | 72517 |
| 2023-08-31 | 16.47 | $17.62 | 100524 |
| 2023-08-30 | 16.33 | $17.40 | 163900 |
| 2023-08-29 | 16.20 | $16.99 | 67149 |
| 2023-08-28 | 16.10 | $16.79 | 211100 |
| 2023-08-25 | 16.00 | $16.25 | 25400 |
| 2023-08-24 | 15.95 | $16.26 | 26700 |
| 2023-08-23 | 15.90 | $16.16 | 36000 |
| 2023-08-22 | 15.84 | $16.23 | 52930 |
| 2023-08-21 | 15.77 | $16.16 | 49100 |
| 2023-08-18 | 15.71 | $16.12 | 43610 |
| 2023-08-17 | 15.63 | $15.91 | 44300 |
| 2023-08-16 | 15.58 | $16.08 | 93353 |
| 2023-08-15 | 15.49 | $15.65 | 42611 |
| 2023-08-14 | 15.45 | $15.78 | 25529 |
| 2023-08-11 | 15.39 | $15.86 | 41101 |
| 2023-08-10 | 15.31 | $15.91 | 31217 |
| 2023-08-09 | 15.22 | $15.78 | 30500 |
| 2023-08-08 | 15.14 | $15.79 | 33529 |
| 2023-08-07 | 15.05 | $16.03 | 54900 |
| 2023-08-04 | 14.94 | $15.82 | 71200 |
| 2023-08-03 | 14.84 | $15.93 | 127301 |
| 2023-08-02 | 14.73 | $14.81 | 42700 |
| 2023-08-01 | 14.72 | $14.76 | 29800 |
| 2023-07-31 | 14.72 | $14.77 | 41800 |
| 2023-07-28 | 14.72 | $14.64 | 38049 |
| 2023-07-27 | 14.74 | $15.06 | 42148 |
| 2023-07-26 | 14.71 | $14.90 | 35300 |
| 2023-07-25 | 14.70 | $14.58 | 42000 |
| 2023-07-24 | 14.71 | $14.53 | 41800 |
| 2023-07-21 | 14.73 | $14.67 | 47300 |
| 2023-07-20 | 14.73 | $14.76 | 20907 |
| 2023-07-19 | 14.72 | $14.65 | 35746 |
| 2023-07-18 | 14.72 | $14.72 | 37208 |
| 2023-07-17 | 14.70 | $14.50 | 48900 |
| 2023-07-14 | 14.70 | $14.32 | 41436 |
| 2023-07-13 | 14.72 | $14.51 | 33300 |
| 2023-07-12 | 14.72 | $14.82 | 51000 |
| 2023-07-11 | 14.69 | $14.79 | 30200 |
| 2023-07-10 | 14.66 | $14.91 | 47051 |
| 2023-07-07 | 14.61 | $15.02 | 141925 |
| 2023-07-06 | 14.55 | $15.06 | 46800 |
| 2023-07-05 | 14.48 | $15.04 | 52500 |
| 2023-07-03 | 14.40 | $15.08 | 27200 |
| 2023-06-30 | 14.32 | $15.01 | 81352 |
| 2023-06-29 | 14.23 | $14.92 | 59300 |
| 2023-06-28 | 14.15 | $14.68 | 40400 |
| 2023-06-27 | 14.08 | $14.42 | 60700 |
| 2023-06-26 | 14.03 | $14.10 | 58646 |
| 2023-06-23 | 14.00 | $14.25 | 542800 |
| 2023-06-22 | 13.96 | $14.17 | 68711 |
| 2023-06-21 | 13.93 | $14.24 | 165174 |
| 2023-06-20 | 13.88 | $13.70 | 72600 |
| 2023-06-16 | 13.88 | $13.76 | 96503 |
| 2023-06-15 | 13.87 | $13.98 | 45538 |
| 2023-06-14 | 13.84 | $14.01 | 52100 |
| 2023-06-13 | 13.80 | $14.13 | 68104 |
| 2023-06-12 | 13.75 | $14.14 | 66300 |
| 2023-06-09 | 13.69 | $14.26 | 36500 |
| 2023-06-08 | 13.61 | $14.47 | 74300 |
| 2023-06-07 | 13.50 | $14.27 | 139445 |
| 2023-06-06 | 13.40 | $13.87 | 64200 |
| 2023-06-05 | 13.34 | $13.50 | 81000 |
| 2023-06-02 | 13.31 | $13.79 | 79300 |
| 2023-06-01 | 13.25 | $13.28 | 73900 |
| 2023-05-31 | 13.25 | $13.19 | 168500 |
| 2023-05-30 | 13.25 | $13.50 | 66000 |
| 2023-05-26 | 13.23 | $13.45 | 43300 |
| 2023-05-25 | 13.22 | $13.36 | 45200 |
| 2023-05-24 | 13.22 | $13.23 | 75544 |
| 2023-05-23 | 13.23 | $13.31 | 73917 |
| 2023-05-22 | 13.25 | $13.34 | 65800 |
| 2023-05-19 | 13.27 | $13.50 | 51089 |
| 2023-05-18 | 13.28 | $13.29 | 67221 |
| 2023-05-17 | 13.31 | $13.39 | 56619 |
| 2023-05-16 | 13.35 | $13.10 | 56940 |
| 2023-05-15 | 13.41 | $13.13 | 146637 |
| 2023-05-12 | 13.49 | $13.00 | 391925 |
| 2023-05-11 | 13.58 | $12.40 | 164800 |
| 2023-05-10 | 13.74 | $12.58 | 101301 |
| 2023-05-09 | 13.89 | $12.90 | 185500 |
| 2023-05-08 | 14.01 | $12.86 | 298700 |
| 2023-05-05 | 14.15 | $13.21 | 172834 |
| 2023-05-04 | 14.25 | $13.29 | 179233 |
| 2023-05-03 | 14.36 | $14.20 | 71200 |
| 2023-05-02 | 14.37 | $14.02 | 51400 |
| 2023-05-01 | 14.41 | $14.25 | 78810 |
| 2023-04-28 | 14.42 | $13.77 | 40612 |
| 2023-04-27 | 14.48 | $13.99 | 52829 |
| 2023-04-26 | 14.53 | $14.39 | 45348 |
| 2023-04-25 | 14.53 | $14.80 | 39704 |
| 2023-04-24 | 14.50 | $14.84 | 35900 |
| 2023-04-21 | 14.46 | $14.72 | 56912 |
| 2023-04-20 | 14.42 | $14.68 | 46000 |
| 2023-04-19 | 14.39 | $14.61 | 58300 |
| 2023-04-18 | 14.37 | $14.28 | 66100 |
| 2023-04-17 | 14.38 | $14.86 | 41500 |
| 2023-04-14 | 14.33 | $14.64 | 43500 |
| 2023-04-13 | 14.31 | $14.57 | 72400 |
| 2023-04-12 | 14.30 | $14.28 | 326147 |
| 2023-04-11 | 14.32 | $14.18 | 58800 |
| 2023-04-10 | 14.35 | $14.17 | 41000 |
| 2023-04-06 | 14.39 | $14.02 | 52333 |
| 2023-04-05 | 14.45 | $14.19 | 76000 |
| 2023-04-04 | 14.50 | $14.01 | 55112 |
| 2023-04-03 | 14.58 | $14.42 | 66900 |
| 2023-03-31 | 14.62 | $14.57 | 298400 |
| 2023-03-30 | 14.65 | $14.28 | 58622 |
| 2023-03-29 | 14.71 | $14.45 | 64100 |
| 2023-03-28 | 14.76 | $14.40 | 124100 |
| 2023-03-27 | 14.83 | $14.41 | 113605 |
| 2023-03-24 | 14.90 | $14.15 | 61700 |
| 2023-03-23 | 15.01 | $13.92 | 62019 |
| 2023-03-22 | 15.15 | $14.49 | 48030 |
| 2023-03-21 | 15.24 | $15.09 | 87800 |
| 2023-03-20 | 15.29 | $14.79 | 66108 |
| 2023-03-17 | 15.37 | $14.63 | 118500 |
| 2023-03-16 | 15.47 | $15.43 | 73246 |
| 2023-03-15 | 15.50 | $15.10 | 67927 |
| 2023-03-14 | 15.57 | $15.19 | 66539 |
| 2023-03-13 | 15.63 | $14.92 | 77242 |
| 2023-03-10 | 15.73 | $15.07 | 65400 |
| 2023-03-09 | 15.81 | $15.48 | 62210 |
| 2023-03-08 | 15.86 | $15.64 | 52233 |
| 2023-03-07 | 15.90 | $15.51 | 38700 |
| 2023-03-06 | 15.94 | $15.15 | 176128 |
| 2023-03-03 | 16.03 | $15.25 | 64541 |
| 2023-03-02 | 16.10 | $15.65 | 37027 |
| 2023-03-01 | 16.13 | $15.88 | 98900 |
| 2023-02-28 | 16.13 | $16.10 | 389900 |
| 2023-02-27 | 16.11 | $16.04 | 38611 |
| 2023-02-24 | 16.08 | $16.29 | 79018 |
| 2023-02-23 | 16.03 | $16.15 | 109000 |
| 2023-02-22 | 15.98 | $16.70 | 110623 |
| 2023-02-21 | 15.87 | $16.43 | 165113 |
| 2023-02-17 | 15.78 | $16.00 | 97326 |
| 2023-02-16 | 15.73 | $16.11 | 54700 |
| 2023-02-15 | 15.66 | $16.26 | 43548 |
| 2023-02-14 | 15.57 | $16.04 | 43800 |
| 2023-02-13 | 15.50 | $16.32 | 72932 |
| 2023-02-10 | 15.40 | $16.45 | 95100 |
| 2023-02-09 | 15.28 | $16.12 | 63031 |
| 2023-02-08 | 15.18 | $15.87 | 80110 |
| 2023-02-07 | 15.10 | $15.88 | 54900 |
| 2023-02-06 | 15.01 | $15.31 | 36500 |
| 2023-02-03 | 14.98 | $15.19 | 34000 |
| 2023-02-02 | 14.95 | $15.15 | 64300 |
| 2023-02-01 | 14.92 | $14.89 | 32500 |
| 2023-01-31 | 14.92 | $15.01 | 79200 |
| 2023-01-30 | 14.89 | $14.72 | 29330 |
| 2023-01-27 | 14.89 | $14.78 | 32905 |
| 2023-01-26 | 14.88 | $15.01 | 38312 |
| 2023-01-25 | 14.85 | $14.89 | 24800 |
| 2023-01-24 | 14.82 | $14.87 | 59200 |
| 2023-01-23 | 14.79 | $14.71 | 87400 |
| 2023-01-20 | 14.78 | $15.14 | 46521 |
| 2023-01-19 | 14.73 | $15.16 | 49137 |
| 2023-01-18 | 14.66 | $15.27 | 133600 |
| 2023-01-17 | 14.59 | $15.34 | 101200 |
| 2023-01-13 | 14.50 | $15.30 | 69100 |
| 2023-01-12 | 14.41 | $14.87 | 42900 |
| 2023-01-11 | 14.37 | $14.66 | 30805 |
| 2023-01-10 | 14.34 | $14.54 | 45400 |
| 2023-01-09 | 14.33 | $14.47 | 36639 |
| 2023-01-06 | 14.33 | $14.69 | 31000 |
| 2023-01-05 | 14.30 | $14.29 | 30536 |
| 2023-01-04 | 14.32 | $14.58 | 42400 |
| 2023-01-03 | 14.30 | $14.12 | 73400 |
| 2022-12-30 | 14.33 | $13.84 | 61535 |
| 2022-12-29 | 14.38 | $13.90 | 50715 |
| 2022-12-28 | 14.43 | $13.94 | 45713 |
| 2022-12-27 | 14.47 | $14.14 | 33700 |
| 2022-12-23 | 14.49 | $14.28 | 23447 |
| 2022-12-22 | 14.49 | $14.56 | 79441 |
| 2022-12-21 | 14.46 | $14.79 | 61412 |
| 2022-12-20 | 14.41 | $14.35 | 103142 |
| 2022-12-19 | 14.39 | $14.40 | 64000 |
| 2022-12-16 | 14.36 | $14.34 | 180500 |
| 2022-12-15 | 14.33 | $14.35 | 56800 |
| 2022-12-14 | 14.29 | $14.71 | 38829 |
| 2022-12-13 | 14.21 | $14.88 | 65217 |
| 2022-12-12 | 14.10 | $14.66 | 73800 |
| 2022-12-09 | 14.01 | $14.89 | 58000 |
| 2022-12-08 | 13.88 | $14.79 | 165100 |
| 2022-12-07 | 13.76 | $14.80 | 154929 |
| 2022-12-06 | 13.62 | $14.41 | 290716 |
| 2022-12-05 | 13.51 | $13.99 | 59920 |
| 2022-12-02 | 13.43 | $13.98 | 76621 |
| 2022-12-01 | 13.35 | $13.87 | 110707 |
| 2022-11-30 | 13.27 | $13.87 | 167800 |
| 2022-11-29 | 13.18 | $13.59 | 145200 |
| 2022-11-28 | 13.11 | $13.51 | 88619 |
| 2022-11-25 | 13.04 | $13.55 | 27000 |
| 2022-11-23 | 12.96 | $13.51 | 56002 |
| 2022-11-22 | 12.88 | $13.40 | 82700 |
| 2022-11-21 | 12.79 | $13.21 | 43423 |
| 2022-11-18 | 12.72 | $13.25 | 48334 |
| 2022-11-17 | 12.64 | $13.09 | 64935 |
| 2022-11-16 | 12.56 | $13.02 | 51000 |
| 2022-11-15 | 12.49 | $13.21 | 64700 |
| 2022-11-14 | 12.38 | $12.89 | 82700 |
| 2022-11-11 | 12.31 | $12.77 | 36700 |
| 2022-11-10 | 12.23 | $12.79 | 145907 |
| 2022-11-09 | 12.14 | $12.46 | 74115 |
| 2022-11-08 | 12.08 | $12.45 | 100500 |
| 2022-11-07 | 12.01 | $12.75 | 101100 |
| 2022-11-04 | 11.90 | $12.54 | 81400 |
| 2022-11-03 | 11.80 | $12.30 | 81700 |
| 2022-11-02 | 11.71 | $12.14 | 45400 |
| 2022-11-01 | 11.64 | $12.51 | 48947 |
| 2022-10-31 | 11.52 | $12.18 | 130022 |
| 2022-10-28 | 11.43 | $11.89 | 94527 |
| 2022-10-27 | 11.36 | $11.68 | 44000 |
| 2022-10-26 | 11.31 | $11.74 | 62900 |
| 2022-10-25 | 11.24 | $11.74 | 34700 |
| 2022-10-24 | 11.17 | $11.68 | 38517 |
| 2022-10-21 | 11.10 | $11.84 | 30900 |
| 2022-10-20 | 11.00 | $11.45 | 27200 |
| 2022-10-19 | 10.94 | $11.39 | 26706 |
| 2022-10-18 | 10.88 | $11.38 | 36034 |
| 2022-10-17 | 10.82 | $11.36 | 30100 |
| 2022-10-14 | 10.76 | $11.02 | 20900 |
| 2022-10-13 | 10.73 | $11.14 | 30835 |
| 2022-10-12 | 10.69 | $10.65 | 29200 |
| 2022-10-11 | 10.69 | $10.57 | 28900 |
| 2022-10-10 | 10.71 | $10.73 | 38441 |
| 2022-10-07 | 10.72 | $10.54 | 46936 |
| 2022-10-06 | 10.76 | $10.79 | 26439 |
| 2022-10-05 | 10.77 | $10.85 | 34900 |
| 2022-10-04 | 10.79 | $11.23 | 58700 |
| 2022-10-03 | 10.77 | $10.77 | 69100 |
| 2022-09-30 | 10.80 | $10.76 | 45100 |
| 2022-09-29 | 10.84 | $10.72 | 24425 |
| 2022-09-28 | 10.88 | $10.58 | 57709 |
| 2022-09-27 | 10.95 | $10.31 | 45508 |
| 2022-09-26 | 11.05 | $10.19 | 43000 |
| 2022-09-23 | 11.17 | $10.40 | 86830 |
| 2022-09-22 | 11.28 | $10.46 | 53300 |
| 2022-09-21 | 11.39 | $10.66 | 28800 |
| 2022-09-20 | 11.49 | $10.82 | 47328 |
| 2022-09-19 | 11.58 | $11.09 | 34300 |
| 2022-09-16 | 11.64 | $10.85 | 111138 |
| 2022-09-15 | 11.74 | $10.98 | 75443 |
| 2022-09-14 | 11.83 | $11.25 | 69917 |
| 2022-09-13 | 11.90 | $11.35 | 51251 |
| 2022-09-12 | 11.97 | $11.94 | 20200 |
| 2022-09-09 | 11.98 | $12.00 | 43538 |
| 2022-09-08 | 11.99 | $12.17 | 134725 |
| 2022-09-07 | 11.98 | $11.90 | 33110 |
| 2022-09-06 | 11.99 | $11.52 | 40710 |
| 2022-09-02 | 12.04 | $11.73 | 23611 |
| 2022-09-01 | 12.07 | $11.92 | 39235 |
| 2022-08-31 | 12.08 | $11.95 | 24143 |
| 2022-08-30 | 12.08 | $12.02 | 45000 |
| 2022-08-29 | 12.07 | $12.06 | 48132 |
| 2022-08-26 | 12.06 | $12.02 | 39342 |
| 2022-08-25 | 12.04 | $12.13 | 33906 |
| 2022-08-24 | 12.01 | $12.05 | 21447 |
| 2022-08-23 | 11.98 | $12.07 | 41534 |
| 2022-08-22 | 11.95 | $12.09 | 47300 |
| 2022-08-19 | 11.91 | $12.07 | 84809 |
| 2022-08-18 | 11.87 | $12.30 | 52930 |
| 2022-08-17 | 11.80 | $12.18 | 40200 |
| 2022-08-16 | 11.74 | $12.26 | 37500 |
| 2022-08-15 | 11.67 | $12.31 | 47700 |
| 2022-08-12 | 11.58 | $12.29 | 56300 |
| 2022-08-11 | 11.50 | $12.39 | 107010 |
| 2022-08-10 | 11.39 | $12.04 | 49100 |
| 2022-08-09 | 11.32 | $11.87 | 45000 |
| 2022-08-08 | 11.25 | $11.58 | 76200 |
| 2022-08-05 | 11.22 | $11.14 | 33500 |
| 2022-08-04 | 11.23 | $11.21 | 38532 |
| 2022-08-03 | 11.23 | $11.26 | 41727 |
| 2022-08-02 | 11.22 | $11.33 | 23736 |
| 2022-08-01 | 11.21 | $11.33 | 90000 |
| 2022-07-29 | 11.19 | $11.11 | 25404 |
| 2022-07-28 | 11.18 | $11.12 | 53100 |
| 2022-07-27 | 11.18 | $11.34 | 116000 |
| 2022-07-26 | 11.15 | $11.11 | 36818 |
| 2022-07-25 | 11.14 | $11.15 | 63542 |
| 2022-07-22 | 11.14 | $11.39 | 35943 |
| 2022-07-21 | 11.10 | $11.35 | 29728 |
| 2022-07-20 | 11.07 | $11.35 | 44700 |
| 2022-07-19 | 11.04 | $11.35 | 35409 |
| 2022-07-18 | 11.00 | $10.88 | 103010 |
| 2022-07-15 | 11.00 | $11.08 | 39900 |
| 2022-07-14 | 10.99 | $10.82 | 36600 |
| 2022-07-13 | 10.99 | $11.09 | 39341 |
| 2022-07-12 | 10.97 | $11.55 | 29600 |
| 2022-07-11 | 10.90 | $11.57 | 132009 |
| 2022-07-08 | 10.82 | $11.13 | 59944 |
| 2022-07-07 | 10.79 | $10.99 | 57044 |
| 2022-07-06 | 10.77 | $10.72 | 41300 |
| 2022-07-05 | 10.77 | $10.63 | 47229 |
| 2022-07-01 | 10.79 | $10.76 | 40200 |
| 2022-06-30 | 10.80 | $10.62 | 140541 |
| 2022-06-29 | 10.82 | $10.55 | 67200 |
| 2022-06-28 | 10.85 | $10.73 | 33100 |
| 2022-06-27 | 10.86 | $11.06 | 79500 |
| 2022-06-24 | 10.84 | $11.41 | 165735 |
| 2022-06-23 | 10.78 | $11.33 | 133036 |
| 2022-06-22 | 10.73 | $11.25 | 96319 |
| 2022-06-21 | 10.68 | $10.27 | 79215 |
| 2022-06-17 | 10.73 | $10.43 | 73900 |
| 2022-06-16 | 10.76 | $10.47 | 69600 |
| 2022-06-15 | 10.79 | $10.56 | 68700 |
| 2022-06-14 | 10.81 | $10.48 | 63700 |
| 2022-06-13 | 10.84 | $10.33 | 89528 |
| 2022-06-10 | 10.88 | $10.73 | 44910 |
| 2022-06-09 | 10.88 | $11.03 | 98721 |
| 2022-06-08 | 10.85 | $10.91 | 119300 |
| 2022-06-07 | 10.83 | $10.99 | 109732 |
| 2022-06-06 | 10.80 | $11.21 | 41030 |
| 2022-06-03 | 10.74 | $11.07 | 26417 |
| 2022-06-02 | 10.71 | $11.18 | 38131 |
| 2022-06-01 | 10.66 | $10.81 | 38100 |
| 2022-05-31 | 10.66 | $10.83 | 74732 |
| 2022-05-27 | 10.65 | $10.93 | 108800 |
| 2022-05-26 | 10.65 | $10.72 | 100800 |
| 2022-05-25 | 10.66 | $10.80 | 54400 |
| 2022-05-24 | 10.67 | $10.66 | 74400 |
| 2022-05-23 | 10.70 | $10.75 | 59320 |
| 2022-05-20 | 10.73 | $10.44 | 40910 |
| 2022-05-19 | 10.79 | $10.47 | 86100 |
| 2022-05-18 | 10.85 | $10.50 | 53100 |
| 2022-05-17 | 10.93 | $10.87 | 63246 |
| 2022-05-16 | 10.97 | $10.36 | 36143 |
| 2022-05-13 | 11.07 | $10.21 | 74100 |
| 2022-05-12 | 11.19 | $9.97 | 143643 |
| 2022-05-11 | 11.35 | $10.22 | 46021 |
| 2022-05-10 | 11.49 | $10.57 | 40200 |
| 2022-05-09 | 11.61 | $10.45 | 132217 |
| 2022-05-06 | 11.75 | $11.05 | 78500 |
| 2022-05-05 | 11.83 | $11.75 | 56000 |
| 2022-05-04 | 11.85 | $11.75 | 65700 |
| 2022-05-03 | 11.88 | $11.65 | 83449 |
| 2022-05-02 | 11.92 | $12.13 | 110100 |
| 2022-04-29 | 11.91 | $11.63 | 51633 |
| 2022-04-28 | 11.97 | $11.66 | 43740 |
| 2022-04-27 | 12.02 | $11.40 | 33033 |
| 2022-04-26 | 12.10 | $11.30 | 49600 |
| 2022-04-25 | 12.21 | $11.70 | 54931 |
| 2022-04-22 | 12.28 | $11.86 | 40600 |
| 2022-04-21 | 12.34 | $12.21 | 106007 |
| 2022-04-20 | 12.37 | $12.62 | 74235 |
| 2022-04-19 | 12.37 | $11.94 | 89800 |
| 2022-04-18 | 12.43 | $12.08 | 35029 |
| 2022-04-14 | 12.50 | $12.20 | 45800 |
| 2022-04-13 | 12.55 | $12.32 | 17042 |
| 2022-04-12 | 12.60 | $12.20 | 28000 |
| 2022-04-11 | 12.66 | $12.12 | 23100 |
| 2022-04-08 | 12.73 | $12.12 | 34100 |
| 2022-04-07 | 12.80 | $12.25 | 33500 |
| 2022-04-06 | 12.87 | $12.22 | 95946 |
| 2022-04-05 | 12.93 | $12.56 | 58715 |
| 2022-04-04 | 12.96 | $12.79 | 66100 |
| 2022-04-01 | 12.96 | $12.92 | 41700 |
| 2022-03-31 | 12.95 | $12.85 | 58630 |
| 2022-03-30 | 12.94 | $12.50 | 70609 |
| 2022-03-29 | 12.96 | $13.18 | 33300 |
| 2022-03-28 | 12.91 | $12.86 | 50700 |
| 2022-03-25 | 12.89 | $13.12 | 45726 |
| 2022-03-24 | 12.84 | $13.30 | 92014 |
| 2022-03-23 | 12.78 | $12.92 | 76614 |
| 2022-03-22 | 12.74 | $13.12 | 35929 |
| 2022-03-21 | 12.69 | $13.06 | 79444 |
| 2022-03-18 | 12.65 | $13.75 | 159938 |
| 2022-03-17 | 12.53 | $13.73 | 59400 |
| 2022-03-16 | 12.42 | $13.15 | 82714 |
| 2022-03-15 | 12.36 | $12.34 | 38600 |
| 2022-03-14 | 12.38 | $12.32 | 64300 |
| 2022-03-11 | 12.40 | $12.43 | 44400 |
| 2022-03-10 | 12.41 | $12.94 | 154402 |
| 2022-03-09 | 12.37 | $12.30 | 74014 |
| 2022-03-08 | 12.39 | $11.75 | 57333 |
| 2022-03-07 | 12.47 | $11.95 | 55432 |
| 2022-03-04 | 12.53 | $11.83 | 26140 |
| 2022-03-03 | 12.61 | $12.08 | 40500 |
| 2022-03-02 | 12.67 | $12.01 | 85645 |
| 2022-03-01 | 12.73 | $11.99 | 97000 |
| 2022-02-28 | 12.81 | $12.79 | 97638 |
| 2022-02-25 | 12.80 | $13.15 | 43637 |
| 2022-02-24 | 12.76 | $12.57 | 54540 |
| 2022-02-23 | 12.77 | $12.46 | 72847 |
| 2022-02-22 | 12.79 | $12.96 | 38100 |
| 2022-02-18 | 12.77 | $13.00 | 74500 |
| 2022-02-17 | 12.74 | $13.13 | 41400 |
| 2022-02-16 | 12.70 | $13.56 | 41628 |
| 2022-02-15 | 12.61 | $13.04 | 159947 |
| 2022-02-14 | 12.58 | $12.49 | 58900 |
| 2022-02-11 | 12.60 | $12.27 | 68100 |
| 2022-02-10 | 12.66 | $12.56 | 50900 |
| 2022-02-09 | 12.69 | $12.57 | 60131 |
| 2022-02-08 | 12.73 | $12.40 | 44100 |
| 2022-02-07 | 12.78 | $12.47 | 53612 |
| 2022-02-04 | 12.84 | $12.56 | 64208 |
| 2022-02-03 | 12.89 | $12.97 | 64627 |
| 2022-02-02 | 12.90 | $12.94 | 54235 |
| 2022-02-01 | 12.91 | $12.80 | 78400 |
| 2022-01-31 | 12.95 | $12.39 | 108845 |
| 2022-01-28 | 13.03 | $12.39 | 78700 |
| 2022-01-27 | 13.12 | $12.04 | 93000 |
| 2022-01-26 | 13.24 | $12.57 | 72100 |
| 2022-01-25 | 13.33 | $12.84 | 60800 |
| 2022-01-24 | 13.39 | $13.14 | 66400 |
| 2022-01-21 | 13.42 | $12.79 | 84600 |
| 2022-01-20 | 13.49 | $13.12 | 48500 |
| 2022-01-19 | 13.53 | $13.25 | 50622 |
| 2022-01-18 | 13.55 | $13.35 | 51100 |
| 2022-01-14 | 13.57 | $13.79 | 54400 |
| 2022-01-13 | 13.54 | $13.87 | 82000 |
| 2022-01-12 | 13.50 | $13.87 | 119311 |
| 2022-01-11 | 13.45 | $13.47 | 77726 |
| 2022-01-10 | 13.44 | $13.23 | 60047 |
| 2022-01-07 | 13.45 | $13.39 | 46000 |
| 2022-01-06 | 13.44 | $13.18 | 78900 |
| 2022-01-05 | 13.45 | $13.20 | 80735 |
| 2022-01-04 | 13.46 | $13.54 | 52300 |
| 2022-01-03 | 13.43 | $14.05 | 76500 |
| 2021-12-31 | 13.35 | $13.83 | 70933 |
| 2021-12-30 | 13.28 | $13.56 | 66109 |
| 2021-12-29 | 13.24 | $13.39 | 31916 |
| 2021-12-28 | 13.21 | $13.53 | 46400 |
| 2021-12-27 | 13.17 | $13.80 | 52000 |
| 2021-12-23 | 13.11 | $13.69 | 51500 |
| 2021-12-22 | 13.05 | $13.41 | 48230 |
| 2021-12-21 | 13.03 | $13.14 | 41400 |
| 2021-12-20 | 13.05 | $12.95 | 80900 |
| 2021-12-17 | 13.09 | $13.07 | 137830 |
| 2021-12-16 | 13.13 | $13.37 | 124224 |
| 2021-12-15 | 13.15 | $13.15 | 150400 |
| 2021-12-14 | 13.19 | $12.72 | 78600 |
| 2021-12-13 | 13.29 | $12.71 | 83000 |
| 2021-12-10 | 13.40 | $12.87 | 69900 |
| 2021-12-09 | 13.50 | $13.02 | 69100 |
| 2021-12-08 | 13.60 | $13.08 | 53231 |
| 2021-12-07 | 13.71 | $13.06 | 89600 |
| 2021-12-06 | 13.84 | $12.81 | 102000 |
| 2021-12-03 | 14.00 | $12.16 | 395534 |
| 2021-12-02 | 14.25 | $13.41 | 57900 |
| 2021-12-01 | 14.39 | $12.99 | 115400 |
| 2021-11-30 | 14.59 | $13.03 | 145100 |
| 2021-11-29 | 14.79 | $13.48 | 74627 |
| 2021-11-26 | 14.96 | $13.78 | 85800 |
| 2021-11-24 | 15.11 | $14.32 | 50800 |
| 2021-11-23 | 15.22 | $14.79 | 87900 |
| 2021-11-22 | 15.29 | $15.12 | 87400 |
| 2021-11-19 | 15.32 | $14.78 | 250310 |
| 2021-11-18 | 15.40 | $14.99 | 114000 |
| 2021-11-17 | 15.46 | $14.79 | 57629 |
| 2021-11-16 | 15.54 | $14.86 | 106504 |
| 2021-11-15 | 15.62 | $14.62 | 84000 |
| 2021-11-12 | 15.73 | $14.99 | 106900 |
| 2021-11-11 | 15.81 | $15.40 | 133300 |
| 2021-11-10 | 15.84 | $15.26 | 169300 |
| 2021-11-09 | 15.89 | $15.99 | 214625 |
| 2021-11-08 | 15.86 | $16.06 | 295203 |
| 2021-11-05 | 15.80 | $16.13 | 226046 |
| 2021-11-04 | 15.70 | $16.45 | 225722 |
| 2021-11-03 | 15.54 | $15.98 | 183805 |
| 2021-11-02 | 15.41 | $15.89 | 123760 |
| 2021-11-01 | 15.25 | $15.71 | 113500 |
| 2021-10-29 | 15.09 | $15.61 | 149849 |
| 2021-10-28 | 14.91 | $15.62 | 82600 |
| 2021-10-27 | 14.70 | $15.62 | 164700 |
| 2021-10-26 | 14.47 | $15.75 | 172204 |
| 2021-10-25 | 14.20 | $15.91 | 202801 |
| 2021-10-22 | 13.88 | $15.76 | 175360 |
| 2021-10-21 | 13.55 | $15.73 | 107936 |
| 2021-10-20 | 13.20 | $15.72 | 114700 |
| 2021-10-19 | 12.81 | $15.60 | 188100 |
| 2021-10-18 | 12.41 | $15.98 | 361712 |
| 2021-10-15 | 11.94 | $15.96 | 513767 |
| 2021-10-14 | 11.45 | $15.36 | 751758 |
| 2021-10-13 | 10.98 | $14.20 | 727370 |
| 2021-10-12 | 10.61 | $14.22 | 4.1M |
| 2021-10-11 | 10.21 | $10.75 | 204200 |
| 2021-10-08 | 10.14 | $10.49 | 129620 |
| 2021-10-07 | 10.09 | $10.50 | 115543 |
| 2021-10-06 | 10.04 | $10.45 | 100117 |
| 2021-10-05 | 9.99 | $10.49 | 124100 |
| 2021-10-04 | 9.93 | $10.29 | 105228 |
| 2021-10-01 | 9.90 | $10.19 | 59000 |
| 2021-09-30 | 9.87 | $10.02 | 40311 |
| 2021-09-29 | 9.86 | $10.05 | 41100 |
| 2021-09-28 | 9.85 | $9.99 | 65600 |
| 2021-09-27 | 9.84 | $10.06 | 93600 |
| 2021-09-24 | 9.83 | $9.83 | 46900 |
| 2021-09-23 | 9.84 | $9.71 | 99513 |
| 2021-09-22 | 9.86 | $9.64 | 60921 |
| 2021-09-21 | 9.89 | $9.34 | 107100 |
| 2021-09-20 | 9.96 | $9.65 | 91544 |
| 2021-09-17 | 10.00 | $9.86 | 222000 |
| 2021-09-16 | 10.02 | $9.85 | 43800 |
| 2021-09-15 | 10.04 | $9.83 | 54949 |
| 2021-09-14 | 10.07 | $9.79 | 92900 |
| 2021-09-13 | 10.10 | $10.00 | 41700 |
| 2021-09-10 | 10.11 | $10.03 | 46931 |
| 2021-09-09 | 10.13 | $9.98 | 101000 |
| 2021-09-08 | 10.15 | $10.18 | 50847 |
| 2021-09-07 | 10.15 | $10.15 | 37700 |
| 2021-09-03 | 10.16 | $10.10 | 47038 |
| 2021-09-02 | 10.17 | $10.06 | 32943 |
| 2021-09-01 | 10.19 | $10.05 | 35500 |
| 2021-08-31 | 10.21 | $10.11 | 32011 |
| 2021-08-30 | 10.21 | $10.11 | 52524 |
| 2021-08-27 | 10.22 | $10.26 | 55474 |
| 2021-08-26 | 10.21 | $10.07 | 40413 |
| 2021-08-25 | 10.21 | $10.09 | 47900 |
| 2021-08-24 | 10.22 | $10.18 | 44500 |
| 2021-08-23 | 10.21 | $10.28 | 47318 |
| 2021-08-20 | 10.18 | $10.15 | 83638 |
| 2021-08-19 | 10.17 | $10.19 | 105936 |
| 2021-08-18 | 10.15 | $10.16 | 65629 |
| 2021-08-17 | 10.12 | $10.30 | 52045 |
| 2021-08-16 | 10.09 | $10.19 | 54536 |
| 2021-08-13 | 10.05 | $10.37 | 62622 |
| 2021-08-12 | 10.00 | $10.43 | 90933 |
| 2021-08-11 | 9.93 | $10.55 | 201500 |
| 2021-08-10 | 9.85 | $10.48 | 135036 |
| 2021-08-09 | 9.76 | $10.18 | 55537 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.90
2026-08-05
Close Price
$17.92
Vol: 219129
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
16.52
Maximum
24.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 17.90 | $17.92 | 219129 |
| 2026-08-04 | 17.89 | $17.85 | 257100 |
| 2026-08-03 | 17.90 | $17.67 | 177613 |
| 2026-07-31 | 17.94 | $17.77 | 271512 |
| 2026-07-30 | 17.97 | $17.58 | 354500 |
| 2026-07-29 | 18.05 | $18.46 | 323026 |
| 2026-07-28 | 17.95 | $18.05 | 161009 |
| 2026-07-27 | 17.92 | $18.05 | 193700 |
| 2026-07-24 | 17.88 | $17.79 | 253408 |
| 2026-07-23 | 17.89 | $17.56 | 233900 |
| 2026-07-22 | 17.96 | $17.85 | 228844 |
| 2026-07-21 | 17.97 | $17.89 | 170700 |
| 2026-07-20 | 17.98 | $17.82 | 174400 |
| 2026-07-17 | 18.00 | $17.80 | 175400 |
| 2026-07-16 | 18.03 | $17.76 | 203423 |
| 2026-07-15 | 18.06 | $17.62 | 274147 |
| 2026-07-14 | 18.14 | $17.87 | 395127 |
| 2026-07-13 | 18.17 | $18.05 | 163521 |
| 2026-07-10 | 18.17 | $18.36 | 168900 |
| 2026-07-09 | 18.10 | $18.30 | 212642 |
| 2026-07-08 | 18.04 | $18.04 | 212345 |
| 2026-07-07 | 18.01 | $17.78 | 207848 |
| 2026-07-06 | 18.04 | $18.23 | 136934 |
| 2026-07-02 | 17.97 | $18.20 | 183900 |
| 2026-07-01 | 17.90 | $18.44 | 236232 |
| 2026-06-30 | 17.76 | $17.92 | 241015 |
| 2026-06-29 | 17.71 | $17.82 | 308643 |
| 2026-06-26 | 17.67 | $17.76 | 919001 |
| 2026-06-25 | 17.64 | $17.32 | 280546 |
| 2026-06-24 | 17.70 | $17.63 | 196700 |
| 2026-06-23 | 17.70 | $17.67 | 473422 |
| 2026-06-22 | 17.69 | $17.46 | 242714 |
| 2026-06-18 | 17.72 | $17.49 | 300800 |
| 2026-06-17 | 17.75 | $17.56 | 225416 |
| 2026-06-16 | 17.76 | $17.68 | 211940 |
| 2026-06-15 | 17.76 | $17.66 | 191236 |
| 2026-06-12 | 17.75 | $17.72 | 149000 |
| 2026-06-11 | 17.74 | $17.62 | 186647 |
| 2026-06-10 | 17.73 | $17.98 | 177300 |
| 2026-06-09 | 17.66 | $17.83 | 229525 |
| 2026-06-08 | 17.60 | $17.69 | 157209 |
| 2026-06-05 | 17.55 | $17.67 | 284114 |
| 2026-06-04 | 17.51 | $17.47 | 484913 |
| 2026-06-03 | 17.49 | $17.17 | 361841 |
| 2026-06-02 | 17.54 | $17.71 | 315303 |
| 2026-06-01 | 17.48 | $17.72 | 459300 |
| 2026-05-29 | 17.41 | $18.24 | 451908 |
| 2026-05-28 | 17.22 | $17.47 | 290900 |
| 2026-05-27 | 17.15 | $17.34 | 262300 |
| 2026-05-26 | 17.11 | $17.52 | 343000 |
| 2026-05-22 | 17.01 | $17.46 | 280100 |
| 2026-05-21 | 16.92 | $16.96 | 138300 |
| 2026-05-20 | 16.91 | $16.88 | 209332 |
| 2026-05-19 | 16.93 | $16.62 | 201918 |
| 2026-05-18 | 16.99 | $17.02 | 281023 |
| 2026-05-15 | 16.99 | $16.60 | 196100 |
| 2026-05-14 | 17.07 | $16.92 | 247100 |
| 2026-05-13 | 17.10 | $16.87 | 218716 |
| 2026-05-12 | 17.14 | $16.96 | 250400 |
| 2026-05-11 | 17.17 | $17.12 | 231700 |
| 2026-05-08 | 17.18 | $17.30 | 224100 |
| 2026-05-07 | 17.14 | $17.10 | 305100 |
| 2026-05-06 | 17.14 | $16.80 | 430600 |
| 2026-05-05 | 17.20 | $17.06 | 368910 |
| 2026-05-04 | 17.22 | $17.06 | 336624 |
| 2026-05-01 | 17.24 | $17.12 | 271511 |
| 2026-04-30 | 17.25 | $17.24 | 206600 |
| 2026-04-29 | 17.23 | $17.10 | 475000 |
| 2026-04-28 | 17.24 | $17.22 | 960546 |
| 2026-04-27 | 17.22 | $17.10 | 181734 |
| 2026-04-24 | 17.23 | $17.19 | 253736 |
| 2026-04-23 | 17.22 | $17.28 | 192834 |
| 2026-04-22 | 17.19 | $17.14 | 227433 |
| 2026-04-21 | 17.17 | $17.14 | 218000 |
| 2026-04-20 | 17.16 | $17.36 | 233909 |
| 2026-04-17 | 17.10 | $17.40 | 228400 |
| 2026-04-16 | 17.01 | $17.21 | 186101 |
| 2026-04-15 | 16.96 | $17.23 | 140200 |
| 2026-04-14 | 16.89 | $17.25 | 170300 |
| 2026-04-13 | 16.80 | $17.16 | 122027 |
| 2026-04-10 | 16.72 | $16.82 | 233449 |
| 2026-04-09 | 16.69 | $17.28 | 231302 |
| 2026-04-08 | 16.57 | $16.88 | 182400 |
| 2026-04-07 | 16.51 | $16.62 | 200339 |
| 2026-04-06 | 16.49 | $16.59 | 190100 |
| 2026-04-02 | 16.48 | $16.76 | 266900 |
| 2026-04-01 | 16.43 | $16.64 | 193122 |
| 2026-03-31 | 16.40 | $16.92 | 265803 |
| 2026-03-30 | 16.31 | $16.81 | 221726 |
| 2026-03-27 | 16.22 | $16.67 | 246312 |
| 2026-03-26 | 16.16 | $16.77 | 291939 |
| 2026-03-25 | 16.06 | $16.69 | 311700 |
| 2026-03-24 | 15.97 | $16.41 | 238100 |
| 2026-03-23 | 15.92 | $16.26 | 296900 |
| 2026-03-20 | 15.90 | $15.73 | 330727 |
| 2026-03-19 | 15.99 | $15.73 | 284583 |
| 2026-03-18 | 16.10 | $15.76 | 368604 |
| 2026-03-17 | 16.22 | $16.17 | 210227 |
| 2026-03-16 | 16.27 | $16.21 | 237428 |
| 2026-03-13 | 16.33 | $16.25 | 410800 |
| 2026-03-12 | 16.40 | $16.06 | 331408 |
| 2026-03-11 | 16.51 | $16.14 | 444300 |
| 2026-03-10 | 16.63 | $16.50 | 434000 |
| 2026-03-09 | 16.70 | $16.17 | 352100 |
| 2026-03-06 | 16.84 | $17.01 | 343418 |
| 2026-03-05 | 16.84 | $16.55 | 151138 |
| 2026-03-04 | 16.93 | $16.85 | 222800 |
| 2026-03-03 | 16.97 | $16.85 | 193000 |
| 2026-03-02 | 17.02 | $17.17 | 161300 |
| 2026-02-27 | 17.02 | $17.03 | 156035 |
| 2026-02-26 | 17.05 | $17.18 | 194413 |
| 2026-02-25 | 17.05 | $16.93 | 231200 |
| 2026-02-24 | 17.10 | $16.59 | 183500 |
| 2026-02-23 | 17.23 | $16.67 | 290518 |
| 2026-02-20 | 17.37 | $17.06 | 227400 |
| 2026-02-19 | 17.46 | $17.20 | 207642 |
| 2026-02-18 | 17.52 | $17.28 | 336200 |
| 2026-02-17 | 17.58 | $17.91 | 281500 |
| 2026-02-13 | 17.52 | $17.67 | 367200 |
| 2026-02-12 | 17.50 | $17.53 | 330600 |
| 2026-02-11 | 17.51 | $17.64 | 161349 |
| 2026-02-10 | 17.49 | $17.47 | 128808 |
| 2026-02-09 | 17.51 | $17.36 | 124803 |
| 2026-02-06 | 17.56 | $17.74 | 159200 |
| 2026-02-05 | 17.53 | $17.66 | 136500 |
| 2026-02-04 | 17.52 | $17.71 | 196321 |
| 2026-02-03 | 17.50 | $17.65 | 251504 |
| 2026-02-02 | 17.48 | $17.82 | 221200 |
| 2026-01-30 | 17.43 | $17.88 | 179600 |
| 2026-01-29 | 17.36 | $17.88 | 307711 |
| 2026-01-28 | 17.28 | $17.26 | 208322 |
| 2026-01-27 | 17.31 | $17.27 | 120236 |
| 2026-01-26 | 17.36 | $17.34 | 187937 |
| 2026-01-23 | 17.39 | $17.32 | 146529 |
| 2026-01-22 | 17.44 | $17.40 | 130400 |
| 2026-01-21 | 17.48 | $17.30 | 150100 |
| 2026-01-20 | 17.55 | $17.27 | 168815 |
| 2026-01-16 | 17.64 | $17.37 | 286736 |
| 2026-01-15 | 17.72 | $17.70 | 259503 |
| 2026-01-14 | 17.75 | $17.72 | 215035 |
| 2026-01-13 | 17.78 | $17.53 | 254100 |
| 2026-01-12 | 17.86 | $17.78 | 138219 |
| 2026-01-09 | 17.90 | $17.72 | 163629 |
| 2026-01-08 | 17.95 | $17.84 | 147836 |
| 2026-01-07 | 17.99 | $17.68 | 130900 |
| 2026-01-06 | 18.07 | $17.74 | 161446 |
| 2026-01-05 | 18.16 | $18.07 | 160300 |
| 2026-01-02 | 18.18 | $18.04 | 206001 |
| 2025-12-31 | 18.22 | $18.27 | 124800 |
| 2025-12-30 | 18.22 | $18.41 | 191524 |
| 2025-12-29 | 18.18 | $18.29 | 205100 |
| 2025-12-26 | 18.17 | $18.11 | 155800 |
| 2025-12-24 | 18.19 | $18.27 | 96426 |
| 2025-12-23 | 18.19 | $18.28 | 199014 |
| 2025-12-22 | 18.18 | $18.31 | 201600 |
| 2025-12-19 | 18.16 | $18.20 | 262500 |
| 2025-12-18 | 18.17 | $18.53 | 167917 |
| 2025-12-17 | 18.11 | $18.30 | 416227 |
| 2025-12-16 | 18.08 | $18.36 | 622100 |
| 2025-12-15 | 18.04 | $18.21 | 414643 |
| 2025-12-12 | 18.03 | $17.92 | 165627 |
| 2025-12-11 | 18.08 | $17.98 | 176634 |
| 2025-12-10 | 18.12 | $18.04 | 274400 |
| 2025-12-09 | 18.16 | $17.71 | 396348 |
| 2025-12-08 | 18.28 | $17.47 | 375245 |
| 2025-12-05 | 18.46 | $18.09 | 160840 |
| 2025-12-04 | 18.55 | $18.41 | 161900 |
| 2025-12-03 | 18.58 | $18.62 | 149131 |
| 2025-12-02 | 18.57 | $18.61 | 155500 |
| 2025-12-01 | 18.57 | $18.56 | 165800 |
| 2025-11-28 | 18.57 | $18.78 | 88211 |
| 2025-11-26 | 18.53 | $18.81 | 122431 |
| 2025-11-25 | 18.47 | $18.72 | 207300 |
| 2025-11-24 | 18.43 | $18.66 | 197888 |
| 2025-11-21 | 18.39 | $18.62 | 343600 |
| 2025-11-20 | 18.36 | $18.23 | 195623 |
| 2025-11-19 | 18.40 | $18.20 | 154848 |
| 2025-11-18 | 18.46 | $18.50 | 189825 |
| 2025-11-17 | 18.46 | $18.75 | 188100 |
| 2025-11-14 | 18.41 | $19.22 | 284817 |
| 2025-11-13 | 18.26 | $19.05 | 178285 |
| 2025-11-12 | 18.11 | $19.01 | 157500 |
| 2025-11-11 | 17.96 | $18.82 | 192418 |
| 2025-11-10 | 17.82 | $19.10 | 328400 |
| 2025-11-07 | 17.60 | $18.39 | 154400 |
| 2025-11-06 | 17.51 | $18.28 | 144546 |
| 2025-11-05 | 17.42 | $18.45 | 205800 |
| 2025-11-04 | 17.29 | $18.29 | 268940 |
| 2025-11-03 | 17.17 | $18.30 | 299600 |
| 2025-10-31 | 17.04 | $17.71 | 279209 |
| 2025-10-30 | 17.02 | $17.58 | 186043 |
| 2025-10-29 | 17.03 | $17.61 | 340400 |
| 2025-10-28 | 17.04 | $17.35 | 158717 |
| 2025-10-27 | 17.11 | $17.82 | 167600 |
| 2025-10-24 | 17.10 | $17.88 | 107206 |
| 2025-10-23 | 17.09 | $17.98 | 210931 |
| 2025-10-22 | 17.06 | $17.57 | 180700 |
| 2025-10-21 | 17.13 | $17.58 | 112600 |
| 2025-10-20 | 17.21 | $17.46 | 218800 |
| 2025-10-17 | 17.33 | $17.16 | 136721 |
| 2025-10-16 | 17.55 | $17.25 | 217500 |
| 2025-10-15 | 17.80 | $17.93 | 240520 |
| 2025-10-14 | 17.95 | $18.19 | 253406 |
| 2025-10-13 | 18.07 | $17.88 | 236532 |
| 2025-10-10 | 18.30 | $17.67 | 177100 |
| 2025-10-09 | 18.61 | $18.47 | 180800 |
| 2025-10-08 | 18.81 | $18.35 | 161210 |
| 2025-10-07 | 19.08 | $18.30 | 214010 |
| 2025-10-06 | 19.41 | $18.14 | 286400 |
| 2025-10-03 | 19.83 | $18.18 | 324800 |
| 2025-10-02 | 20.32 | $17.93 | 253200 |
| 2025-10-01 | 20.95 | $18.76 | 204517 |
| 2025-09-30 | 21.51 | $19.17 | 426400 |
| 2025-09-29 | 22.08 | $19.52 | 669100 |
| 2025-09-26 | 22.67 | $19.05 | 1.8M |
| 2025-09-25 | 23.45 | $20.18 | 1.4M |
| 2025-09-24 | 24.12 | $23.80 | 153700 |
| 2025-09-23 | 24.13 | $24.74 | 179920 |
| 2025-09-22 | 23.94 | $23.90 | 219824 |
| 2025-09-19 | 23.89 | $23.59 | 348200 |
| 2025-09-18 | 23.90 | $23.59 | 135800 |
| 2025-09-17 | 23.91 | $22.83 | 114511 |
| 2025-09-16 | 24.08 | $24.20 | 221307 |
| 2025-09-15 | 23.98 | $23.70 | 286253 |
| 2025-09-12 | 23.97 | $25.49 | 370026 |
| 2025-09-11 | 23.57 | $24.67 | 580307 |
| 2025-09-10 | 23.28 | $23.51 | 107747 |
| 2025-09-09 | 23.19 | $22.95 | 104605 |
| 2025-09-08 | 23.20 | $22.53 | 95636 |
| 2025-09-05 | 23.30 | $22.64 | 161800 |
| 2025-09-04 | 23.38 | $23.34 | 123200 |
| 2025-09-03 | 23.33 | $23.13 | 76400 |
| 2025-09-02 | 23.31 | $23.36 | 85913 |
| 2025-08-29 | 23.24 | $23.45 | 73738 |
| 2025-08-28 | 23.13 | $23.54 | 102700 |
| 2025-08-27 | 22.99 | $23.57 | 170522 |
| 2025-08-26 | 22.81 | $23.17 | 94132 |
| 2025-08-25 | 22.69 | $23.01 | 98100 |
| 2025-08-22 | 22.58 | $23.50 | 224622 |
| 2025-08-21 | 22.34 | $23.24 | 200500 |
| 2025-08-20 | 22.12 | $22.80 | 116100 |
| 2025-08-19 | 21.96 | $22.56 | 157838 |
| 2025-08-18 | 21.81 | $22.15 | 154735 |
| 2025-08-15 | 21.74 | $21.78 | 224900 |
| 2025-08-14 | 21.72 | $22.37 | 91000 |
| 2025-08-13 | 21.59 | $22.96 | 123645 |
| 2025-08-12 | 21.30 | $22.83 | 128100 |
| 2025-08-11 | 21.00 | $22.30 | 121000 |
| 2025-08-08 | 20.76 | $21.68 | 122801 |
| 2025-08-07 | 20.62 | $20.77 | 80400 |
| 2025-08-06 | 20.65 | $20.99 | 95132 |
| 2025-08-05 | 20.64 | $20.41 | 119300 |
| 2025-08-04 | 20.76 | $20.22 | 106233 |
| 2025-08-01 | 20.93 | $20.26 | 102818 |
| 2025-07-31 | 21.13 | $20.78 | 125717 |
| 2025-07-30 | 21.26 | $20.97 | 113900 |
| 2025-07-29 | 21.37 | $21.49 | 186545 |
| 2025-07-28 | 21.39 | $21.83 | 356831 |
| 2025-07-25 | 21.34 | $21.54 | 73400 |
| 2025-07-24 | 21.34 | $21.51 | 150210 |
| 2025-07-23 | 21.36 | $21.68 | 79500 |
| 2025-07-22 | 21.35 | $21.56 | 90800 |
| 2025-07-21 | 21.36 | $21.06 | 109323 |
| 2025-07-18 | 21.48 | $21.19 | 219922 |
| 2025-07-17 | 21.60 | $21.12 | 113819 |
| 2025-07-16 | 21.76 | $21.21 | 206500 |
| 2025-07-15 | 21.92 | $20.65 | 219993 |
| 2025-07-14 | 22.23 | $21.57 | 91811 |
| 2025-07-11 | 22.40 | $20.96 | 223600 |
| 2025-07-10 | 22.72 | $21.35 | 178300 |
| 2025-07-09 | 23.01 | $21.57 | 218100 |
| 2025-07-08 | 23.30 | $21.24 | 905906 |
| 2025-07-07 | 23.71 | $23.69 | 117829 |
| 2025-07-03 | 23.67 | $23.95 | 99029 |
| 2025-07-02 | 23.56 | $23.29 | 169611 |
| 2025-07-01 | 23.57 | $23.92 | 249900 |
| 2025-06-30 | 23.44 | $23.58 | 366300 |
| 2025-06-27 | 23.37 | $24.72 | 628700 |
| 2025-06-26 | 23.04 | $22.49 | 94600 |
| 2025-06-25 | 23.13 | $22.36 | 117219 |
| 2025-06-24 | 23.25 | $23.21 | 137300 |
| 2025-06-23 | 23.22 | $23.49 | 124537 |
| 2025-06-20 | 23.11 | $22.98 | 208400 |
| 2025-06-18 | 23.10 | $22.70 | 91400 |
| 2025-06-17 | 23.14 | $23.07 | 197400 |
| 2025-06-16 | 23.11 | $23.43 | 178900 |
| 2025-06-13 | 23.00 | $23.24 | 156135 |
| 2025-06-12 | 22.90 | $23.32 | 134300 |
| 2025-06-11 | 22.77 | $23.65 | 342475 |
| 2025-06-10 | 22.55 | $23.22 | 181700 |
| 2025-06-09 | 22.39 | $22.58 | 131100 |
| 2025-06-06 | 22.33 | $22.60 | 54221 |
| 2025-06-05 | 22.25 | $22.31 | 103537 |
| 2025-06-04 | 22.22 | $22.17 | 115700 |
| 2025-06-03 | 22.22 | $22.77 | 141722 |
| 2025-06-02 | 22.09 | $22.84 | 126214 |
| 2025-05-30 | 21.92 | $22.18 | 173200 |
| 2025-05-29 | 21.87 | $22.10 | 70400 |
| 2025-05-28 | 21.82 | $22.22 | 134448 |
| 2025-05-27 | 21.74 | $22.22 | 257400 |
| 2025-05-23 | 21.65 | $21.75 | 86800 |
| 2025-05-22 | 21.65 | $21.63 | 151700 |
| 2025-05-21 | 21.67 | $21.74 | 91500 |
| 2025-05-20 | 21.67 | $22.00 | 64400 |
| 2025-05-19 | 21.62 | $22.22 | 136407 |
| 2025-05-16 | 21.51 | $22.05 | 94006 |
| 2025-05-15 | 21.42 | $21.79 | 109140 |
| 2025-05-14 | 21.38 | $21.42 | 134600 |
| 2025-05-13 | 21.41 | $21.73 | 104910 |
| 2025-05-12 | 21.37 | $21.57 | 175600 |
| 2025-05-09 | 21.37 | $21.36 | 74701 |
| 2025-05-08 | 21.42 | $21.45 | 155765 |
| 2025-05-07 | 21.46 | $21.17 | 156800 |
| 2025-05-06 | 21.56 | $21.44 | 114100 |
| 2025-05-05 | 21.63 | $21.18 | 137702 |
| 2025-05-02 | 21.76 | $21.04 | 104000 |
| 2025-05-01 | 21.95 | $20.69 | 226900 |
| 2025-04-30 | 22.24 | $22.31 | 140806 |
| 2025-04-29 | 22.23 | $22.40 | 100400 |
| 2025-04-28 | 22.21 | $22.16 | 108303 |
| 2025-04-25 | 22.24 | $22.19 | 94616 |
| 2025-04-24 | 22.26 | $22.63 | 157813 |
| 2025-04-23 | 22.19 | $22.32 | 103400 |
| 2025-04-22 | 22.19 | $21.92 | 100503 |
| 2025-04-21 | 22.26 | $21.57 | 124500 |
| 2025-04-17 | 22.42 | $22.51 | 95630 |
| 2025-04-16 | 22.41 | $22.72 | 142409 |
| 2025-04-15 | 22.36 | $22.31 | 181900 |
| 2025-04-14 | 22.38 | $22.02 | 212900 |
| 2025-04-11 | 22.47 | $21.67 | 112900 |
| 2025-04-10 | 22.65 | $21.54 | 137743 |
| 2025-04-09 | 22.88 | $22.14 | 223616 |
| 2025-04-08 | 23.02 | $20.94 | 189811 |
| 2025-04-07 | 23.44 | $21.09 | 250100 |
| 2025-04-04 | 23.89 | $21.79 | 349454 |
| 2025-04-03 | 24.26 | $24.07 | 193200 |
| 2025-04-02 | 24.21 | $24.18 | 160791 |
| 2025-04-01 | 24.12 | $23.80 | 150342 |
| 2025-03-31 | 24.09 | $24.09 | 323207 |
| 2025-03-28 | 23.99 | $23.27 | 161600 |
| 2025-03-27 | 24.05 | $23.78 | 198308 |
| 2025-03-26 | 24.00 | $24.99 | 499248 |
| 2025-03-25 | 23.68 | $24.84 | 656400 |
| 2025-03-24 | 23.33 | $23.24 | 88211 |
| 2025-03-21 | 23.26 | $23.08 | 226500 |
| 2025-03-20 | 23.22 | $23.51 | 110114 |
| 2025-03-19 | 23.06 | $23.00 | 164536 |
| 2025-03-18 | 22.99 | $22.65 | 177306 |
| 2025-03-17 | 22.98 | $22.71 | 109427 |
| 2025-03-14 | 22.94 | $22.57 | 116200 |
| 2025-03-13 | 22.93 | $22.71 | 80200 |
| 2025-03-12 | 22.88 | $22.89 | 189400 |
| 2025-03-11 | 22.77 | $23.03 | 144600 |
| 2025-03-10 | 22.62 | $22.48 | 186542 |
| 2025-03-07 | 22.55 | $23.12 | 201102 |
| 2025-03-06 | 22.34 | $23.18 | 155781 |
| 2025-03-05 | 22.06 | $23.10 | 174407 |
| 2025-03-04 | 21.76 | $22.50 | 181100 |
| 2025-03-03 | 21.54 | $22.90 | 146120 |
| 2025-02-28 | 21.19 | $22.63 | 314000 |
| 2025-02-27 | 20.83 | $22.99 | 394400 |
| 2025-02-26 | 20.35 | $21.90 | 203739 |
| 2025-02-25 | 20.01 | $21.67 | 531600 |
| 2025-02-24 | 19.67 | $19.90 | 77119 |
| 2025-02-21 | 19.65 | $19.51 | 70048 |
| 2025-02-20 | 19.71 | $19.32 | 69746 |
| 2025-02-19 | 19.82 | $19.38 | 49400 |
| 2025-02-18 | 19.94 | $19.68 | 45828 |
| 2025-02-14 | 20.02 | $19.68 | 44510 |
| 2025-02-13 | 20.10 | $19.84 | 48408 |
| 2025-02-12 | 20.17 | $19.65 | 59700 |
| 2025-02-11 | 20.29 | $20.56 | 48529 |
| 2025-02-10 | 20.23 | $20.50 | 56104 |
| 2025-02-07 | 20.18 | $20.37 | 32200 |
| 2025-02-06 | 20.15 | $20.54 | 19100 |
| 2025-02-05 | 20.08 | $20.43 | 27747 |
| 2025-02-04 | 20.03 | $20.20 | 40937 |
| 2025-02-03 | 20.01 | $20.18 | 52900 |
| 2025-01-31 | 20.00 | $20.04 | 71518 |
| 2025-01-30 | 20.01 | $20.17 | 37800 |
| 2025-01-29 | 20.00 | $20.46 | 35300 |
| 2025-01-28 | 19.93 | $20.53 | 119200 |
| 2025-01-27 | 19.83 | $20.37 | 85133 |
| 2025-01-24 | 19.76 | $19.97 | 57840 |
| 2025-01-23 | 19.76 | $19.97 | 46700 |
| 2025-01-22 | 19.76 | $20.01 | 79800 |
| 2025-01-21 | 19.75 | $20.29 | 86624 |
| 2025-01-17 | 19.69 | $20.19 | 79205 |
| 2025-01-16 | 19.64 | $20.03 | 148607 |
| 2025-01-15 | 19.62 | $20.03 | 77701 |
| 2025-01-14 | 19.61 | $19.72 | 62300 |
| 2025-01-13 | 19.65 | $19.30 | 121700 |
| 2025-01-10 | 19.80 | $18.78 | 160600 |
| 2025-01-08 | 20.08 | $19.55 | 111407 |
| 2025-01-07 | 20.25 | $19.66 | 104100 |
| 2025-01-06 | 20.43 | $19.71 | 72316 |
| 2025-01-03 | 20.62 | $20.09 | 50043 |
| 2025-01-02 | 20.77 | $20.37 | 67607 |
| 2024-12-31 | 20.89 | $20.86 | 283200 |
| 2024-12-30 | 20.92 | $20.95 | 69300 |
| 2024-12-27 | 20.94 | $20.70 | 124219 |
| 2024-12-26 | 21.02 | $21.31 | 60824 |
| 2024-12-24 | 20.98 | $21.24 | 98300 |
| 2024-12-23 | 20.95 | $20.15 | 62438 |
| 2024-12-20 | 21.15 | $20.35 | 148802 |
| 2024-12-19 | 21.34 | $20.17 | 56600 |
| 2024-12-18 | 21.59 | $20.36 | 91900 |
| 2024-12-17 | 21.85 | $21.21 | 49300 |
| 2024-12-16 | 21.97 | $21.45 | 36500 |
| 2024-12-13 | 22.06 | $21.42 | 53800 |
| 2024-12-12 | 22.17 | $21.51 | 50032 |
| 2024-12-11 | 22.28 | $21.55 | 126600 |
| 2024-12-10 | 22.39 | $21.56 | 108700 |
| 2024-12-09 | 22.51 | $21.56 | 69700 |
| 2024-12-06 | 22.65 | $21.96 | 49700 |
| 2024-12-05 | 22.73 | $22.17 | 43200 |
| 2024-12-04 | 22.77 | $22.85 | 59900 |
| 2024-12-03 | 22.67 | $22.86 | 71900 |
| 2024-12-02 | 22.55 | $22.95 | 64944 |
| 2024-11-29 | 22.39 | $22.79 | 50811 |
| 2024-11-27 | 22.23 | $22.50 | 75511 |
| 2024-11-26 | 22.10 | $22.25 | 51700 |
| 2024-11-25 | 22.00 | $21.95 | 98826 |
| 2024-11-22 | 21.94 | $21.98 | 112635 |
| 2024-11-21 | 21.86 | $21.35 | 67400 |
| 2024-11-20 | 21.91 | $21.46 | 50741 |
| 2024-11-19 | 21.93 | $21.63 | 106800 |
| 2024-11-18 | 21.91 | $21.87 | 67200 |
| 2024-11-15 | 21.84 | $22.25 | 148900 |
| 2024-11-14 | 21.67 | $21.63 | 98300 |
| 2024-11-13 | 21.60 | $21.82 | 114627 |
| 2024-11-12 | 21.48 | $21.80 | 92600 |
| 2024-11-11 | 21.34 | $22.02 | 58500 |
| 2024-11-08 | 21.13 | $21.97 | 83731 |
| 2024-11-07 | 20.88 | $21.59 | 72236 |
| 2024-11-06 | 20.68 | $22.00 | 236737 |
| 2024-11-05 | 20.36 | $21.08 | 81300 |
| 2024-11-04 | 20.17 | $20.44 | 69400 |
| 2024-11-01 | 20.09 | $20.19 | 98900 |
| 2024-10-31 | 20.05 | $20.41 | 124544 |
| 2024-10-30 | 19.96 | $19.72 | 63117 |
| 2024-10-29 | 19.99 | $19.70 | 47700 |
| 2024-10-28 | 20.03 | $19.70 | 50200 |
| 2024-10-25 | 20.08 | $19.40 | 35405 |
| 2024-10-24 | 20.20 | $19.71 | 58049 |
| 2024-10-23 | 20.27 | $20.04 | 49433 |
| 2024-10-22 | 20.28 | $20.24 | 64900 |
| 2024-10-21 | 20.25 | $20.02 | 38800 |
| 2024-10-18 | 20.25 | $20.95 | 65134 |
| 2024-10-17 | 20.06 | $20.89 | 62400 |
| 2024-10-16 | 19.85 | $20.60 | 70432 |
| 2024-10-15 | 19.67 | $19.98 | 69943 |
| 2024-10-14 | 19.59 | $19.99 | 50507 |
| 2024-10-11 | 19.48 | $19.92 | 90800 |
| 2024-10-10 | 19.38 | $19.16 | 59230 |
| 2024-10-09 | 19.42 | $19.11 | 35001 |
| 2024-10-08 | 19.48 | $19.02 | 29300 |
| 2024-10-07 | 19.57 | $19.16 | 57935 |
| 2024-10-04 | 19.63 | $19.76 | 56469 |
| 2024-10-03 | 19.58 | $19.18 | 54231 |
| 2024-10-02 | 19.65 | $19.71 | 70000 |
| 2024-10-01 | 19.61 | $19.44 | 48926 |
| 2024-09-30 | 19.63 | $19.57 | 64638 |
| 2024-09-27 | 19.61 | $19.47 | 48000 |
| 2024-09-26 | 19.61 | $19.41 | 45900 |
| 2024-09-25 | 19.63 | $19.18 | 79800 |
| 2024-09-24 | 19.69 | $19.22 | 48540 |
| 2024-09-23 | 19.76 | $19.62 | 37600 |
| 2024-09-20 | 19.75 | $19.56 | 318700 |
| 2024-09-19 | 19.74 | $20.11 | 59546 |
| 2024-09-18 | 19.62 | $19.96 | 57300 |
| 2024-09-17 | 19.51 | $19.95 | 51400 |
| 2024-09-16 | 19.38 | $19.69 | 33643 |
| 2024-09-13 | 19.28 | $19.57 | 38347 |
| 2024-09-12 | 19.20 | $19.01 | 72300 |
| 2024-09-11 | 19.21 | $18.69 | 53800 |
| 2024-09-10 | 19.29 | $18.93 | 57348 |
| 2024-09-09 | 19.34 | $18.87 | 85300 |
| 2024-09-06 | 19.40 | $18.68 | 37703 |
| 2024-09-05 | 19.51 | $18.99 | 38400 |
| 2024-09-04 | 19.57 | $19.14 | 55202 |
| 2024-09-03 | 19.60 | $19.41 | 48400 |
| 2024-08-30 | 19.58 | $19.83 | 57941 |
| 2024-08-29 | 19.46 | $19.77 | 41746 |
| 2024-08-28 | 19.34 | $19.59 | 64700 |
| 2024-08-27 | 19.23 | $19.65 | 65000 |
| 2024-08-26 | 19.09 | $19.35 | 84800 |
| 2024-08-23 | 18.99 | $19.40 | 79643 |
| 2024-08-22 | 18.85 | $18.70 | 32130 |
| 2024-08-21 | 18.85 | $18.83 | 30508 |
| 2024-08-20 | 18.81 | $18.74 | 80300 |
| 2024-08-19 | 18.78 | $19.00 | 55918 |
| 2024-08-16 | 18.69 | $19.00 | 156000 |
| 2024-08-15 | 18.58 | $18.74 | 77448 |
| 2024-08-14 | 18.51 | $18.48 | 48627 |
| 2024-08-13 | 18.47 | $18.47 | 40911 |
| 2024-08-12 | 18.44 | $18.29 | 45044 |
| 2024-08-09 | 18.43 | $18.21 | 37600 |
| 2024-08-08 | 18.44 | $18.20 | 50000 |
| 2024-08-07 | 18.45 | $17.55 | 65805 |
| 2024-08-06 | 18.60 | $17.85 | 80100 |
| 2024-08-05 | 18.71 | $17.43 | 95300 |
| 2024-08-02 | 18.91 | $18.04 | 91000 |
| 2024-08-01 | 19.02 | $18.25 | 144500 |
| 2024-07-31 | 19.10 | $19.75 | 103021 |
| 2024-07-30 | 18.87 | $20.00 | 132400 |
| 2024-07-29 | 18.54 | $19.14 | 89810 |
| 2024-07-26 | 18.34 | $19.19 | 63600 |
| 2024-07-25 | 18.10 | $18.73 | 70000 |
| 2024-07-24 | 17.90 | $18.10 | 89900 |
| 2024-07-23 | 17.81 | $18.35 | 68400 |
| 2024-07-22 | 17.65 | $18.26 | 59340 |
| 2024-07-19 | 17.48 | $17.60 | 39519 |
| 2024-07-18 | 17.42 | $17.98 | 53000 |
| 2024-07-17 | 17.26 | $18.34 | 87719 |
| 2024-07-16 | 17.01 | $18.24 | 94200 |
| 2024-07-15 | 16.73 | $17.66 | 79829 |
| 2024-07-12 | 16.53 | $17.31 | 51847 |
| 2024-07-11 | 16.38 | $17.16 | 78700 |
| 2024-07-10 | 16.23 | $16.62 | 53000 |
| 2024-07-09 | 16.17 | $16.42 | 50800 |
| 2024-07-08 | 16.14 | $16.33 | 78106 |
| 2024-07-05 | 16.14 | $15.74 | 82940 |
| 2024-07-03 | 16.25 | $16.35 | 35800 |
| 2024-07-02 | 16.26 | $16.46 | 42800 |
| 2024-07-01 | 16.25 | $16.15 | 79200 |
| 2024-06-28 | 16.31 | $16.49 | 463229 |
| 2024-06-27 | 16.30 | $16.45 | 55425 |
| 2024-06-26 | 16.30 | $16.03 | 113100 |
| 2024-06-25 | 16.39 | $16.03 | 137734 |
| 2024-06-24 | 16.50 | $15.98 | 91300 |
| 2024-06-21 | 16.64 | $16.27 | 102947 |
| 2024-06-20 | 16.74 | $16.09 | 95900 |
| 2024-06-18 | 16.89 | $16.09 | 60800 |
| 2024-06-17 | 17.08 | $16.44 | 48717 |
| 2024-06-14 | 17.21 | $16.28 | 48400 |
| 2024-06-13 | 17.40 | $16.70 | 68616 |
| 2024-06-12 | 17.53 | $17.14 | 68822 |
| 2024-06-11 | 17.59 | $17.00 | 73226 |
| 2024-06-10 | 17.69 | $17.47 | 45200 |
| 2024-06-07 | 17.70 | $17.69 | 49500 |
| 2024-06-06 | 17.67 | $17.78 | 46932 |
| 2024-06-05 | 17.61 | $17.82 | 73646 |
| 2024-06-04 | 17.53 | $17.51 | 100800 |
| 2024-06-03 | 17.50 | $17.57 | 86011 |
| 2024-05-31 | 17.45 | $17.48 | 140103 |
| 2024-05-30 | 17.42 | $17.22 | 49800 |
| 2024-05-29 | 17.43 | $17.18 | 61700 |
| 2024-05-28 | 17.44 | $17.33 | 74200 |
| 2024-05-24 | 17.43 | $17.39 | 55700 |
| 2024-05-23 | 17.40 | $17.32 | 65800 |
| 2024-05-22 | 17.38 | $17.83 | 112600 |
| 2024-05-21 | 17.24 | $17.98 | 95800 |
| 2024-05-20 | 17.05 | $17.64 | 78700 |
| 2024-05-17 | 16.90 | $17.28 | 78500 |
| 2024-05-16 | 16.80 | $17.25 | 89414 |
| 2024-05-15 | 16.69 | $17.16 | 90222 |
| 2024-05-14 | 16.58 | $16.65 | 60500 |
| 2024-05-13 | 16.56 | $16.71 | 67111 |
| 2024-05-10 | 16.53 | $17.21 | 111101 |
| 2024-05-09 | 16.38 | $17.18 | 94900 |
| 2024-05-08 | 16.22 | $16.53 | 165200 |
| 2024-05-07 | 16.16 | $16.23 | 81400 |
| 2024-05-06 | 16.17 | $16.60 | 99837 |
| 2024-05-03 | 16.09 | $16.65 | 81714 |
| 2024-05-02 | 16.00 | $16.47 | 129831 |
| 2024-05-01 | 15.92 | $16.12 | 66205 |
| 2024-04-30 | 15.92 | $15.93 | 59800 |
| 2024-04-29 | 15.95 | $16.16 | 58247 |
| 2024-04-26 | 15.94 | $15.97 | 51328 |
| 2024-04-25 | 15.97 | $15.87 | 84300 |
| 2024-04-24 | 16.03 | $16.33 | 73029 |
| 2024-04-23 | 16.01 | $16.27 | 52800 |
| 2024-04-22 | 15.99 | $16.40 | 137718 |
| 2024-04-19 | 15.95 | $16.34 | 167111 |
| 2024-04-18 | 15.92 | $15.57 | 90336 |
| 2024-04-17 | 16.04 | $15.62 | 77705 |
| 2024-04-16 | 16.18 | $15.92 | 93248 |
| 2024-04-15 | 16.28 | $15.91 | 92711 |
| 2024-04-12 | 16.40 | $15.85 | 68900 |
| 2024-04-11 | 16.55 | $16.01 | 96300 |
| 2024-04-10 | 16.69 | $16.00 | 100000 |
| 2024-04-09 | 16.86 | $16.53 | 70900 |
| 2024-04-08 | 16.95 | $16.94 | 58623 |
| 2024-04-05 | 16.97 | $16.99 | 53800 |
| 2024-04-04 | 16.97 | $17.05 | 74900 |
| 2024-04-03 | 16.97 | $17.25 | 64049 |
| 2024-04-02 | 16.93 | $17.08 | 74713 |
| 2024-04-01 | 16.91 | $17.14 | 117000 |
| 2024-03-28 | 16.88 | $17.28 | 406847 |
| 2024-03-27 | 16.82 | $16.97 | 97215 |
| 2024-03-26 | 16.82 | $16.76 | 97300 |
| 2024-03-25 | 16.86 | $16.79 | 105510 |
| 2024-03-22 | 16.90 | $16.75 | 144136 |
| 2024-03-21 | 16.96 | $17.47 | 77715 |
| 2024-03-20 | 16.87 | $17.30 | 77948 |
| 2024-03-19 | 16.81 | $16.95 | 43900 |
| 2024-03-18 | 16.82 | $16.75 | 70300 |
| 2024-03-15 | 16.87 | $17.20 | 190300 |
| 2024-03-14 | 16.84 | $17.02 | 80200 |
| 2024-03-13 | 16.84 | $17.09 | 66600 |
| 2024-03-12 | 16.83 | $17.11 | 59300 |
| 2024-03-11 | 16.81 | $16.67 | 44744 |
| 2024-03-08 | 16.89 | $16.90 | 105900 |
| 2024-03-07 | 16.93 | $16.71 | 236700 |
| 2024-03-06 | 17.02 | $17.23 | 97100 |
| 2024-03-05 | 17.02 | $17.19 | 84831 |
| 2024-03-04 | 17.04 | $16.84 | 114800 |
| 2024-03-01 | 17.12 | $17.59 | 84329 |
| 2024-02-29 | 17.07 | $17.51 | 134746 |
| 2024-02-28 | 17.03 | $17.67 | 77534 |
| 2024-02-27 | 16.95 | $17.75 | 64245 |
| 2024-02-26 | 16.84 | $17.45 | 60100 |
| 2024-02-23 | 16.79 | $17.25 | 66600 |
| 2024-02-22 | 16.77 | $17.00 | 87600 |
| 2024-02-21 | 16.80 | $17.02 | 79900 |
| 2024-02-20 | 16.84 | $16.77 | 155401 |
| 2024-02-16 | 16.95 | $16.65 | 88640 |
| 2024-02-15 | 17.10 | $16.88 | 85404 |
| 2024-02-14 | 17.23 | $16.69 | 76236 |
| 2024-02-13 | 17.42 | $16.31 | 156100 |
| 2024-02-12 | 17.73 | $16.79 | 127100 |
| 2024-02-09 | 17.99 | $16.79 | 172019 |
| 2024-02-08 | 18.30 | $16.45 | 155400 |
| 2024-02-07 | 18.73 | $16.55 | 508000 |
| 2024-02-06 | 19.20 | $18.73 | 66648 |
| 2024-02-05 | 19.30 | $18.58 | 111715 |
| 2024-02-02 | 19.44 | $19.17 | 70100 |
| 2024-02-01 | 19.48 | $19.07 | 117016 |
| 2024-01-31 | 19.54 | $18.93 | 141365 |
| 2024-01-30 | 19.64 | $19.98 | 130200 |
| 2024-01-29 | 19.54 | $19.55 | 208696 |
| 2024-01-26 | 19.51 | $19.14 | 53800 |
| 2024-01-25 | 19.56 | $19.37 | 145200 |
| 2024-01-24 | 19.56 | $18.93 | 230814 |
| 2024-01-23 | 19.66 | $19.29 | 124334 |
| 2024-01-22 | 19.70 | $19.33 | 78900 |
| 2024-01-19 | 19.73 | $19.58 | 74400 |
| 2024-01-18 | 19.71 | $19.87 | 86925 |
| 2024-01-17 | 19.63 | $19.05 | 165500 |
| 2024-01-16 | 19.70 | $19.05 | 164241 |
| 2024-01-12 | 19.78 | $20.52 | 171300 |
| 2024-01-11 | 19.56 | $20.57 | 251900 |
| 2024-01-10 | 19.29 | $19.64 | 156131 |
| 2024-01-09 | 19.18 | $19.21 | 153200 |
| 2024-01-08 | 19.13 | $20.10 | 283900 |
| 2024-01-05 | 18.88 | $18.54 | 122343 |
| 2024-01-04 | 18.93 | $18.78 | 74000 |
| 2024-01-03 | 18.93 | $18.67 | 67428 |
| 2024-01-02 | 18.95 | $18.73 | 98142 |
| 2023-12-29 | 18.95 | $18.96 | 63529 |
| 2023-12-28 | 18.91 | $18.92 | 54800 |
| 2023-12-27 | 18.87 | $18.95 | 39300 |
| 2023-12-26 | 18.82 | $18.85 | 53700 |
| 2023-12-22 | 18.77 | $18.38 | 79028 |
| 2023-12-21 | 18.81 | $18.21 | 39200 |
| 2023-12-20 | 18.90 | $18.19 | 80434 |
| 2023-12-19 | 19.00 | $18.36 | 65311 |
| 2023-12-18 | 19.07 | $18.53 | 47500 |
| 2023-12-15 | 19.12 | $18.73 | 253541 |
| 2023-12-14 | 19.14 | $19.25 | 153100 |
| 2023-12-13 | 19.04 | $19.21 | 170300 |
| 2023-12-12 | 18.93 | $18.82 | 48000 |
| 2023-12-11 | 18.88 | $18.48 | 43838 |
| 2023-12-08 | 18.89 | $18.59 | 30440 |
| 2023-12-07 | 18.88 | $18.67 | 45308 |
| 2023-12-06 | 18.84 | $18.53 | 66200 |
| 2023-12-05 | 18.82 | $18.61 | 45324 |
| 2023-12-04 | 18.78 | $18.81 | 43500 |
| 2023-12-01 | 18.69 | $18.84 | 60500 |
| 2023-11-30 | 18.57 | $18.64 | 77400 |
| 2023-11-29 | 18.47 | $18.66 | 54400 |
| 2023-11-28 | 18.34 | $18.50 | 26442 |
| 2023-11-27 | 18.22 | $18.68 | 56300 |
| 2023-11-24 | 18.05 | $18.56 | 35500 |
| 2023-11-22 | 17.86 | $18.42 | 68541 |
| 2023-11-21 | 17.67 | $18.07 | 58148 |
| 2023-11-20 | 17.52 | $18.16 | 146533 |
| 2023-11-17 | 17.33 | $17.62 | 97137 |
| 2023-11-16 | 17.21 | $17.22 | 35449 |
| 2023-11-15 | 17.16 | $17.44 | 55038 |
| 2023-11-14 | 17.05 | $17.94 | 147319 |
| 2023-11-13 | 16.82 | $17.39 | 24221 |
| 2023-11-10 | 16.66 | $17.27 | 40445 |
| 2023-11-09 | 16.50 | $16.93 | 55414 |
| 2023-11-08 | 16.39 | $17.00 | 33943 |
| 2023-11-07 | 16.24 | $16.96 | 26100 |
| 2023-11-06 | 16.07 | $17.18 | 38100 |
| 2023-11-03 | 15.83 | $17.48 | 100822 |
| 2023-11-02 | 15.50 | $17.03 | 117500 |
| 2023-11-01 | 15.20 | $15.17 | 55483 |
| 2023-10-31 | 15.25 | $15.11 | 59047 |
| 2023-10-30 | 15.32 | $15.03 | 40300 |
| 2023-10-27 | 15.42 | $14.92 | 43300 |
| 2023-10-26 | 15.56 | $15.17 | 36844 |
| 2023-10-25 | 15.68 | $15.31 | 42700 |
| 2023-10-24 | 15.78 | $15.44 | 33816 |
| 2023-10-23 | 15.88 | $15.73 | 48328 |
| 2023-10-20 | 15.93 | $15.82 | 42200 |
| 2023-10-19 | 15.97 | $15.86 | 39600 |
| 2023-10-18 | 16.01 | $16.14 | 31500 |
| 2023-10-17 | 16.00 | $16.21 | 50400 |
| 2023-10-16 | 15.98 | $15.94 | 24400 |
| 2023-10-13 | 16.00 | $15.75 | 22926 |
| 2023-10-12 | 16.08 | $15.91 | 33010 |
| 2023-10-11 | 16.13 | $16.03 | 21603 |
| 2023-10-10 | 16.16 | $16.11 | 35200 |
| 2023-10-09 | 16.19 | $16.30 | 54200 |
| 2023-10-06 | 16.18 | $15.90 | 58700 |
| 2023-10-05 | 16.25 | $15.62 | 98800 |
| 2023-10-04 | 16.39 | $15.52 | 89017 |
| 2023-10-03 | 16.58 | $15.70 | 107100 |
| 2023-10-02 | 16.76 | $16.55 | 42740 |
| 2023-09-29 | 16.79 | $16.76 | 59400 |
| 2023-09-28 | 16.77 | $16.78 | 45000 |
| 2023-09-27 | 16.75 | $16.78 | 32600 |
| 2023-09-26 | 16.73 | $16.58 | 48200 |
| 2023-09-25 | 16.75 | $16.75 | 36700 |
| 2023-09-22 | 16.73 | $16.34 | 32439 |
| 2023-09-21 | 16.79 | $16.24 | 76100 |
| 2023-09-20 | 16.88 | $16.31 | 40824 |
| 2023-09-19 | 16.97 | $16.41 | 44114 |
| 2023-09-18 | 17.05 | $16.80 | 26400 |
| 2023-09-15 | 17.06 | $16.77 | 100100 |
| 2023-09-14 | 17.08 | $16.93 | 59300 |
| 2023-09-13 | 17.07 | $16.51 | 45100 |
| 2023-09-12 | 17.13 | $16.60 | 36500 |
| 2023-09-11 | 17.19 | $16.60 | 51700 |
| 2023-09-08 | 17.25 | $16.73 | 41400 |
| 2023-09-07 | 17.29 | $17.00 | 122100 |
| 2023-09-06 | 17.28 | $17.14 | 68400 |
| 2023-09-05 | 17.23 | $17.17 | 61400 |
| 2023-09-01 | 17.17 | $17.68 | 72517 |
| 2023-08-31 | 16.98 | $17.62 | 100524 |
| 2023-08-30 | 16.77 | $17.40 | 163900 |
| 2023-08-29 | 16.57 | $16.99 | 67149 |
| 2023-08-28 | 16.42 | $16.79 | 211100 |
| 2023-08-25 | 16.29 | $16.25 | 25400 |
| 2023-08-24 | 16.25 | $16.26 | 26700 |
| 2023-08-23 | 16.19 | $16.16 | 36000 |
| 2023-08-22 | 16.15 | $16.23 | 52930 |
| 2023-08-21 | 16.08 | $16.16 | 49100 |
| 2023-08-18 | 16.01 | $16.12 | 43610 |
| 2023-08-17 | 15.94 | $15.91 | 44300 |
| 2023-08-16 | 15.90 | $16.08 | 93353 |
| 2023-08-15 | 15.81 | $15.65 | 42611 |
| 2023-08-14 | 15.80 | $15.78 | 25529 |
| 2023-08-11 | 15.75 | $15.86 | 41101 |
| 2023-08-10 | 15.68 | $15.91 | 31217 |
| 2023-08-09 | 15.59 | $15.78 | 30500 |
| 2023-08-08 | 15.50 | $15.79 | 33529 |
| 2023-08-07 | 15.39 | $16.03 | 54900 |
| 2023-08-04 | 15.22 | $15.82 | 71200 |
| 2023-08-03 | 15.06 | $15.93 | 127301 |
| 2023-08-02 | 14.85 | $14.81 | 42700 |
| 2023-08-01 | 14.84 | $14.76 | 29800 |
| 2023-07-31 | 14.84 | $14.77 | 41800 |
| 2023-07-28 | 14.84 | $14.64 | 38049 |
| 2023-07-27 | 14.86 | $15.06 | 42148 |
| 2023-07-26 | 14.80 | $14.90 | 35300 |
| 2023-07-25 | 14.76 | $14.58 | 42000 |
| 2023-07-24 | 14.78 | $14.53 | 41800 |
| 2023-07-21 | 14.81 | $14.67 | 47300 |
| 2023-07-20 | 14.82 | $14.76 | 20907 |
| 2023-07-19 | 14.81 | $14.65 | 35746 |
| 2023-07-18 | 14.82 | $14.72 | 37208 |
| 2023-07-17 | 14.81 | $14.50 | 48900 |
| 2023-07-14 | 14.85 | $14.32 | 41436 |
| 2023-07-13 | 14.93 | $14.51 | 33300 |
| 2023-07-12 | 14.98 | $14.82 | 51000 |
| 2023-07-11 | 14.97 | $14.79 | 30200 |
| 2023-07-10 | 14.96 | $14.91 | 47051 |
| 2023-07-07 | 14.93 | $15.02 | 141925 |
| 2023-07-06 | 14.86 | $15.06 | 46800 |
| 2023-07-05 | 14.77 | $15.04 | 52500 |
| 2023-07-03 | 14.67 | $15.08 | 27200 |
| 2023-06-30 | 14.55 | $15.01 | 81352 |
| 2023-06-29 | 14.42 | $14.92 | 59300 |
| 2023-06-28 | 14.28 | $14.68 | 40400 |
| 2023-06-27 | 14.17 | $14.42 | 60700 |
| 2023-06-26 | 14.10 | $14.10 | 58646 |
| 2023-06-23 | 14.08 | $14.25 | 542800 |
| 2023-06-22 | 14.02 | $14.17 | 68711 |
| 2023-06-21 | 13.98 | $14.24 | 165174 |
| 2023-06-20 | 13.91 | $13.70 | 72600 |
| 2023-06-16 | 13.94 | $13.76 | 96503 |
| 2023-06-15 | 13.97 | $13.98 | 45538 |
| 2023-06-14 | 13.95 | $14.01 | 52100 |
| 2023-06-13 | 13.92 | $14.13 | 68104 |
| 2023-06-12 | 13.86 | $14.14 | 66300 |
| 2023-06-09 | 13.79 | $14.26 | 36500 |
| 2023-06-08 | 13.68 | $14.47 | 74300 |
| 2023-06-07 | 13.51 | $14.27 | 139445 |
| 2023-06-06 | 13.36 | $13.87 | 64200 |
| 2023-06-05 | 13.27 | $13.50 | 81000 |
| 2023-06-02 | 13.24 | $13.79 | 79300 |
| 2023-06-01 | 13.14 | $13.28 | 73900 |
| 2023-05-31 | 13.14 | $13.19 | 168500 |
| 2023-05-30 | 13.16 | $13.50 | 66000 |
| 2023-05-26 | 13.11 | $13.45 | 43300 |
| 2023-05-25 | 13.08 | $13.36 | 45200 |
| 2023-05-24 | 13.05 | $13.23 | 75544 |
| 2023-05-23 | 13.06 | $13.31 | 73917 |
| 2023-05-22 | 13.05 | $13.34 | 65800 |
| 2023-05-19 | 13.03 | $13.50 | 51089 |
| 2023-05-18 | 12.98 | $13.29 | 67221 |
| 2023-05-17 | 12.97 | $13.39 | 56619 |
| 2023-05-16 | 12.94 | $13.10 | 56940 |
| 2023-05-15 | 12.96 | $13.13 | 146637 |
| 2023-05-12 | 12.99 | $13.00 | 391925 |
| 2023-05-11 | 13.05 | $12.40 | 164800 |
| 2023-05-10 | 13.26 | $12.58 | 101301 |
| 2023-05-09 | 13.46 | $12.90 | 185500 |
| 2023-05-08 | 13.62 | $12.86 | 298700 |
| 2023-05-05 | 13.83 | $13.21 | 172834 |
| 2023-05-04 | 14.00 | $13.29 | 179233 |
| 2023-05-03 | 14.17 | $14.20 | 71200 |
| 2023-05-02 | 14.19 | $14.02 | 51400 |
| 2023-05-01 | 14.25 | $14.25 | 78810 |
| 2023-04-28 | 14.27 | $13.77 | 40612 |
| 2023-04-27 | 14.39 | $13.99 | 52829 |
| 2023-04-26 | 14.49 | $14.39 | 45348 |
| 2023-04-25 | 14.52 | $14.80 | 39704 |
| 2023-04-24 | 14.47 | $14.84 | 35900 |
| 2023-04-21 | 14.41 | $14.72 | 56912 |
| 2023-04-20 | 14.36 | $14.68 | 46000 |
| 2023-04-19 | 14.31 | $14.61 | 58300 |
| 2023-04-18 | 14.27 | $14.28 | 66100 |
| 2023-04-17 | 14.29 | $14.86 | 41500 |
| 2023-04-14 | 14.19 | $14.64 | 43500 |
| 2023-04-13 | 14.13 | $14.57 | 72400 |
| 2023-04-12 | 14.08 | $14.28 | 326147 |
| 2023-04-11 | 14.08 | $14.18 | 58800 |
| 2023-04-10 | 14.10 | $14.17 | 41000 |
| 2023-04-06 | 14.14 | $14.02 | 52333 |
| 2023-04-05 | 14.21 | $14.19 | 76000 |
| 2023-04-04 | 14.26 | $14.01 | 55112 |
| 2023-04-03 | 14.35 | $14.42 | 66900 |
| 2023-03-31 | 14.38 | $14.57 | 298400 |
| 2023-03-30 | 14.38 | $14.28 | 58622 |
| 2023-03-29 | 14.45 | $14.45 | 64100 |
| 2023-03-28 | 14.50 | $14.40 | 124100 |
| 2023-03-27 | 14.56 | $14.41 | 113605 |
| 2023-03-24 | 14.63 | $14.15 | 61700 |
| 2023-03-23 | 14.78 | $13.92 | 62019 |
| 2023-03-22 | 14.99 | $14.49 | 48030 |
| 2023-03-21 | 15.13 | $15.09 | 87800 |
| 2023-03-20 | 15.15 | $14.79 | 66108 |
| 2023-03-17 | 15.25 | $14.63 | 118500 |
| 2023-03-16 | 15.40 | $15.43 | 73246 |
| 2023-03-15 | 15.40 | $15.10 | 67927 |
| 2023-03-14 | 15.48 | $15.19 | 66539 |
| 2023-03-13 | 15.54 | $14.92 | 77242 |
| 2023-03-10 | 15.68 | $15.07 | 65400 |
| 2023-03-09 | 15.80 | $15.48 | 62210 |
| 2023-03-08 | 15.86 | $15.64 | 52233 |
| 2023-03-07 | 15.89 | $15.51 | 38700 |
| 2023-03-06 | 15.95 | $15.15 | 176128 |
| 2023-03-03 | 16.10 | $15.25 | 64541 |
| 2023-03-02 | 16.25 | $15.65 | 37027 |
| 2023-03-01 | 16.34 | $15.88 | 98900 |
| 2023-02-28 | 16.39 | $16.10 | 389900 |
| 2023-02-27 | 16.40 | $16.04 | 38611 |
| 2023-02-24 | 16.43 | $16.29 | 79018 |
| 2023-02-23 | 16.40 | $16.15 | 109000 |
| 2023-02-22 | 16.39 | $16.70 | 110623 |
| 2023-02-21 | 16.26 | $16.43 | 165113 |
| 2023-02-17 | 16.17 | $16.00 | 97326 |
| 2023-02-16 | 16.15 | $16.11 | 54700 |
| 2023-02-15 | 16.10 | $16.26 | 43548 |
| 2023-02-14 | 16.00 | $16.04 | 43800 |
| 2023-02-13 | 15.94 | $16.32 | 72932 |
| 2023-02-10 | 15.80 | $16.45 | 95100 |
| 2023-02-09 | 15.61 | $16.12 | 63031 |
| 2023-02-08 | 15.46 | $15.87 | 80110 |
| 2023-02-07 | 15.33 | $15.88 | 54900 |
| 2023-02-06 | 15.18 | $15.31 | 36500 |
| 2023-02-03 | 15.13 | $15.19 | 34000 |
| 2023-02-02 | 15.09 | $15.15 | 64300 |
| 2023-02-01 | 15.05 | $14.89 | 32500 |
| 2023-01-31 | 15.05 | $15.01 | 79200 |
| 2023-01-30 | 15.03 | $14.72 | 29330 |
| 2023-01-27 | 15.07 | $14.78 | 32905 |
| 2023-01-26 | 15.10 | $15.01 | 38312 |
| 2023-01-25 | 15.08 | $14.89 | 24800 |
| 2023-01-24 | 15.09 | $14.87 | 59200 |
| 2023-01-23 | 15.10 | $14.71 | 87400 |
| 2023-01-20 | 15.14 | $15.14 | 46521 |
| 2023-01-19 | 15.09 | $15.16 | 49137 |
| 2023-01-18 | 15.03 | $15.27 | 133600 |
| 2023-01-17 | 14.94 | $15.34 | 101200 |
| 2023-01-13 | 14.81 | $15.30 | 69100 |
| 2023-01-12 | 14.67 | $14.87 | 42900 |
| 2023-01-11 | 14.60 | $14.66 | 30805 |
| 2023-01-10 | 14.56 | $14.54 | 45400 |
| 2023-01-09 | 14.53 | $14.47 | 36639 |
| 2023-01-06 | 14.52 | $14.69 | 31000 |
| 2023-01-05 | 14.45 | $14.29 | 30536 |
| 2023-01-04 | 14.46 | $14.58 | 42400 |
| 2023-01-03 | 14.40 | $14.12 | 73400 |
| 2022-12-30 | 14.43 | $13.84 | 61535 |
| 2022-12-29 | 14.53 | $13.90 | 50715 |
| 2022-12-28 | 14.62 | $13.94 | 45713 |
| 2022-12-27 | 14.72 | $14.14 | 33700 |
| 2022-12-23 | 14.79 | $14.28 | 23447 |
| 2022-12-22 | 14.84 | $14.56 | 79441 |
| 2022-12-21 | 14.83 | $14.79 | 61412 |
| 2022-12-20 | 14.78 | $14.35 | 103142 |
| 2022-12-19 | 14.80 | $14.40 | 64000 |
| 2022-12-16 | 14.81 | $14.34 | 180500 |
| 2022-12-15 | 14.83 | $14.35 | 56800 |
| 2022-12-14 | 14.85 | $14.71 | 38829 |
| 2022-12-13 | 14.79 | $14.88 | 65217 |
| 2022-12-12 | 14.68 | $14.66 | 73800 |
| 2022-12-09 | 14.60 | $14.89 | 58000 |
| 2022-12-08 | 14.45 | $14.79 | 165100 |
| 2022-12-07 | 14.29 | $14.80 | 154929 |
| 2022-12-06 | 14.10 | $14.41 | 290716 |
| 2022-12-05 | 13.96 | $13.99 | 59920 |
| 2022-12-02 | 13.88 | $13.98 | 76621 |
| 2022-12-01 | 13.78 | $13.87 | 110707 |
| 2022-11-30 | 13.70 | $13.87 | 167800 |
| 2022-11-29 | 13.59 | $13.59 | 145200 |
| 2022-11-28 | 13.52 | $13.51 | 88619 |
| 2022-11-25 | 13.45 | $13.55 | 27000 |
| 2022-11-23 | 13.37 | $13.51 | 56002 |
| 2022-11-22 | 13.27 | $13.40 | 82700 |
| 2022-11-21 | 13.18 | $13.21 | 43423 |
| 2022-11-18 | 13.11 | $13.25 | 48334 |
| 2022-11-17 | 13.01 | $13.09 | 64935 |
| 2022-11-16 | 12.93 | $13.02 | 51000 |
| 2022-11-15 | 12.85 | $13.21 | 64700 |
| 2022-11-14 | 12.72 | $12.89 | 82700 |
| 2022-11-11 | 12.63 | $12.77 | 36700 |
| 2022-11-10 | 12.54 | $12.79 | 145907 |
| 2022-11-09 | 12.44 | $12.46 | 74115 |
| 2022-11-08 | 12.38 | $12.45 | 100500 |
| 2022-11-07 | 12.32 | $12.75 | 101100 |
| 2022-11-04 | 12.18 | $12.54 | 81400 |
| 2022-11-03 | 12.06 | $12.30 | 81700 |
| 2022-11-02 | 11.96 | $12.14 | 45400 |
| 2022-11-01 | 11.89 | $12.51 | 48947 |
| 2022-10-31 | 11.72 | $12.18 | 130022 |
| 2022-10-28 | 11.60 | $11.89 | 94527 |
| 2022-10-27 | 11.51 | $11.68 | 44000 |
| 2022-10-26 | 11.46 | $11.74 | 62900 |
| 2022-10-25 | 11.38 | $11.74 | 34700 |
| 2022-10-24 | 11.29 | $11.68 | 38517 |
| 2022-10-21 | 11.20 | $11.84 | 30900 |
| 2022-10-20 | 11.05 | $11.45 | 27200 |
| 2022-10-19 | 10.97 | $11.39 | 26706 |
| 2022-10-18 | 10.89 | $11.38 | 36034 |
| 2022-10-17 | 10.79 | $11.36 | 30100 |
| 2022-10-14 | 10.69 | $11.02 | 20900 |
| 2022-10-13 | 10.64 | $11.14 | 30835 |
| 2022-10-12 | 10.56 | $10.65 | 29200 |
| 2022-10-11 | 10.57 | $10.57 | 28900 |
| 2022-10-10 | 10.60 | $10.73 | 38441 |
| 2022-10-07 | 10.60 | $10.54 | 46936 |
| 2022-10-06 | 10.65 | $10.79 | 26439 |
| 2022-10-05 | 10.65 | $10.85 | 34900 |
| 2022-10-04 | 10.64 | $11.23 | 58700 |
| 2022-10-03 | 10.55 | $10.77 | 69100 |
| 2022-09-30 | 10.55 | $10.76 | 45100 |
| 2022-09-29 | 10.55 | $10.72 | 24425 |
| 2022-09-28 | 10.56 | $10.58 | 57709 |
| 2022-09-27 | 10.60 | $10.31 | 45508 |
| 2022-09-26 | 10.72 | $10.19 | 43000 |
| 2022-09-23 | 10.87 | $10.40 | 86830 |
| 2022-09-22 | 11.01 | $10.46 | 53300 |
| 2022-09-21 | 11.16 | $10.66 | 28800 |
| 2022-09-20 | 11.30 | $10.82 | 47328 |
| 2022-09-19 | 11.42 | $11.09 | 34300 |
| 2022-09-16 | 11.51 | $10.85 | 111138 |
| 2022-09-15 | 11.66 | $10.98 | 75443 |
| 2022-09-14 | 11.81 | $11.25 | 69917 |
| 2022-09-13 | 11.93 | $11.35 | 51251 |
| 2022-09-12 | 12.04 | $11.94 | 20200 |
| 2022-09-09 | 12.05 | $12.00 | 43538 |
| 2022-09-08 | 12.05 | $12.17 | 134725 |
| 2022-09-07 | 12.01 | $11.90 | 33110 |
| 2022-09-06 | 12.01 | $11.52 | 40710 |
| 2022-09-02 | 12.10 | $11.73 | 23611 |
| 2022-09-01 | 12.16 | $11.92 | 39235 |
| 2022-08-31 | 12.19 | $11.95 | 24143 |
| 2022-08-30 | 12.21 | $12.02 | 45000 |
| 2022-08-29 | 12.22 | $12.06 | 48132 |
| 2022-08-26 | 12.22 | $12.02 | 39342 |
| 2022-08-25 | 12.23 | $12.13 | 33906 |
| 2022-08-24 | 12.22 | $12.05 | 21447 |
| 2022-08-23 | 12.22 | $12.07 | 41534 |
| 2022-08-22 | 12.21 | $12.09 | 47300 |
| 2022-08-19 | 12.19 | $12.07 | 84809 |
| 2022-08-18 | 12.18 | $12.30 | 52930 |
| 2022-08-17 | 12.11 | $12.18 | 40200 |
| 2022-08-16 | 12.05 | $12.26 | 37500 |
| 2022-08-15 | 11.97 | $12.31 | 47700 |
| 2022-08-12 | 11.86 | $12.29 | 56300 |
| 2022-08-11 | 11.73 | $12.39 | 107010 |
| 2022-08-10 | 11.56 | $12.04 | 49100 |
| 2022-08-09 | 11.44 | $11.87 | 45000 |
| 2022-08-08 | 11.33 | $11.58 | 76200 |
| 2022-08-05 | 11.27 | $11.14 | 33500 |
| 2022-08-04 | 11.28 | $11.21 | 38532 |
| 2022-08-03 | 11.29 | $11.26 | 41727 |
| 2022-08-02 | 11.28 | $11.33 | 23736 |
| 2022-08-01 | 11.26 | $11.33 | 90000 |
| 2022-07-29 | 11.23 | $11.11 | 25404 |
| 2022-07-28 | 11.24 | $11.12 | 53100 |
| 2022-07-27 | 11.26 | $11.34 | 116000 |
| 2022-07-26 | 11.22 | $11.11 | 36818 |
| 2022-07-25 | 11.23 | $11.15 | 63542 |
| 2022-07-22 | 11.24 | $11.39 | 35943 |
| 2022-07-21 | 11.19 | $11.35 | 29728 |
| 2022-07-20 | 11.15 | $11.35 | 44700 |
| 2022-07-19 | 11.09 | $11.35 | 35409 |
| 2022-07-18 | 11.03 | $10.88 | 103010 |
| 2022-07-15 | 11.05 | $11.08 | 39900 |
| 2022-07-14 | 11.04 | $10.82 | 36600 |
| 2022-07-13 | 11.08 | $11.09 | 39341 |
| 2022-07-12 | 11.06 | $11.55 | 29600 |
| 2022-07-11 | 10.95 | $11.57 | 132009 |
| 2022-07-08 | 10.82 | $11.13 | 59944 |
| 2022-07-07 | 10.75 | $10.99 | 57044 |
| 2022-07-06 | 10.71 | $10.72 | 41300 |
| 2022-07-05 | 10.71 | $10.63 | 47229 |
| 2022-07-01 | 10.74 | $10.76 | 40200 |
| 2022-06-30 | 10.74 | $10.62 | 140541 |
| 2022-06-29 | 10.78 | $10.55 | 67200 |
| 2022-06-28 | 10.83 | $10.73 | 33100 |
| 2022-06-27 | 10.86 | $11.06 | 79500 |
| 2022-06-24 | 10.82 | $11.41 | 165735 |
| 2022-06-23 | 10.70 | $11.33 | 133036 |
| 2022-06-22 | 10.58 | $11.25 | 96319 |
| 2022-06-21 | 10.45 | $10.27 | 79215 |
| 2022-06-17 | 10.52 | $10.43 | 73900 |
| 2022-06-16 | 10.56 | $10.47 | 69600 |
| 2022-06-15 | 10.60 | $10.56 | 68700 |
| 2022-06-14 | 10.63 | $10.48 | 63700 |
| 2022-06-13 | 10.69 | $10.33 | 89528 |
| 2022-06-10 | 10.78 | $10.73 | 44910 |
| 2022-06-09 | 10.81 | $11.03 | 98721 |
| 2022-06-08 | 10.78 | $10.91 | 119300 |
| 2022-06-07 | 10.77 | $10.99 | 109732 |
| 2022-06-06 | 10.74 | $11.21 | 41030 |
| 2022-06-03 | 10.66 | $11.07 | 26417 |
| 2022-06-02 | 10.60 | $11.18 | 38131 |
| 2022-06-01 | 10.51 | $10.81 | 38100 |
| 2022-05-31 | 10.49 | $10.83 | 74732 |
| 2022-05-27 | 10.46 | $10.93 | 108800 |
| 2022-05-26 | 10.40 | $10.72 | 100800 |
| 2022-05-25 | 10.39 | $10.80 | 54400 |
| 2022-05-24 | 10.36 | $10.66 | 74400 |
| 2022-05-23 | 10.35 | $10.75 | 59320 |
| 2022-05-20 | 10.33 | $10.44 | 40910 |
| 2022-05-19 | 10.37 | $10.47 | 86100 |
| 2022-05-18 | 10.42 | $10.50 | 53100 |
| 2022-05-17 | 10.47 | $10.87 | 63246 |
| 2022-05-16 | 10.45 | $10.36 | 36143 |
| 2022-05-13 | 10.55 | $10.21 | 74100 |
| 2022-05-12 | 10.69 | $9.97 | 143643 |
| 2022-05-11 | 10.91 | $10.22 | 46021 |
| 2022-05-10 | 11.12 | $10.57 | 40200 |
| 2022-05-09 | 11.29 | $10.45 | 132217 |
| 2022-05-06 | 11.52 | $11.05 | 78500 |
| 2022-05-05 | 11.65 | $11.75 | 56000 |
| 2022-05-04 | 11.67 | $11.75 | 65700 |
| 2022-05-03 | 11.68 | $11.65 | 83449 |
| 2022-05-02 | 11.72 | $12.13 | 110100 |
| 2022-04-29 | 11.67 | $11.63 | 51633 |
| 2022-04-28 | 11.72 | $11.66 | 43740 |
| 2022-04-27 | 11.77 | $11.40 | 33033 |
| 2022-04-26 | 11.89 | $11.30 | 49600 |
| 2022-04-25 | 12.04 | $11.70 | 54931 |
| 2022-04-22 | 12.14 | $11.86 | 40600 |
| 2022-04-21 | 12.23 | $12.21 | 106007 |
| 2022-04-20 | 12.25 | $12.62 | 74235 |
| 2022-04-19 | 12.20 | $11.94 | 89800 |
| 2022-04-18 | 12.27 | $12.08 | 35029 |
| 2022-04-14 | 12.34 | $12.20 | 45800 |
| 2022-04-13 | 12.38 | $12.32 | 17042 |
| 2022-04-12 | 12.41 | $12.20 | 28000 |
| 2022-04-11 | 12.48 | $12.12 | 23100 |
| 2022-04-08 | 12.57 | $12.12 | 34100 |
| 2022-04-07 | 12.67 | $12.25 | 33500 |
| 2022-04-06 | 12.76 | $12.22 | 95946 |
| 2022-04-05 | 12.88 | $12.56 | 58715 |
| 2022-04-04 | 12.94 | $12.79 | 66100 |
| 2022-04-01 | 12.97 | $12.92 | 41700 |
| 2022-03-31 | 12.97 | $12.85 | 58630 |
| 2022-03-30 | 12.98 | $12.50 | 70609 |
| 2022-03-29 | 13.07 | $13.18 | 33300 |
| 2022-03-28 | 13.03 | $12.86 | 50700 |
| 2022-03-25 | 13.05 | $13.12 | 45726 |
| 2022-03-24 | 13.02 | $13.30 | 92014 |
| 2022-03-23 | 12.94 | $12.92 | 76614 |
| 2022-03-22 | 12.93 | $13.12 | 35929 |
| 2022-03-21 | 12.87 | $13.06 | 79444 |
| 2022-03-18 | 12.82 | $13.75 | 159938 |
| 2022-03-17 | 12.62 | $13.73 | 59400 |
| 2022-03-16 | 12.38 | $13.15 | 82714 |
| 2022-03-15 | 12.24 | $12.34 | 38600 |
| 2022-03-14 | 12.24 | $12.32 | 64300 |
| 2022-03-11 | 12.24 | $12.43 | 44400 |
| 2022-03-10 | 12.22 | $12.94 | 154402 |
| 2022-03-09 | 12.10 | $12.30 | 74014 |
| 2022-03-08 | 12.09 | $11.75 | 57333 |
| 2022-03-07 | 12.20 | $11.95 | 55432 |
| 2022-03-04 | 12.28 | $11.83 | 26140 |
| 2022-03-03 | 12.40 | $12.08 | 40500 |
| 2022-03-02 | 12.49 | $12.01 | 85645 |
| 2022-03-01 | 12.62 | $11.99 | 97000 |
| 2022-02-28 | 12.76 | $12.79 | 97638 |
| 2022-02-25 | 12.77 | $13.15 | 43637 |
| 2022-02-24 | 12.69 | $12.57 | 54540 |
| 2022-02-23 | 12.73 | $12.46 | 72847 |
| 2022-02-22 | 12.80 | $12.96 | 38100 |
| 2022-02-18 | 12.77 | $13.00 | 74500 |
| 2022-02-17 | 12.74 | $13.13 | 41400 |
| 2022-02-16 | 12.67 | $13.56 | 41628 |
| 2022-02-15 | 12.50 | $13.04 | 159947 |
| 2022-02-14 | 12.41 | $12.49 | 58900 |
| 2022-02-11 | 12.42 | $12.27 | 68100 |
| 2022-02-10 | 12.49 | $12.56 | 50900 |
| 2022-02-09 | 12.51 | $12.57 | 60131 |
| 2022-02-08 | 12.53 | $12.40 | 44100 |
| 2022-02-07 | 12.59 | $12.47 | 53612 |
| 2022-02-04 | 12.64 | $12.56 | 64208 |
| 2022-02-03 | 12.69 | $12.97 | 64627 |
| 2022-02-02 | 12.67 | $12.94 | 54235 |
| 2022-02-01 | 12.64 | $12.80 | 78400 |
| 2022-01-31 | 12.64 | $12.39 | 108845 |
| 2022-01-28 | 12.73 | $12.39 | 78700 |
| 2022-01-27 | 12.84 | $12.04 | 93000 |
| 2022-01-26 | 13.04 | $12.57 | 72100 |
| 2022-01-25 | 13.16 | $12.84 | 60800 |
| 2022-01-24 | 13.25 | $13.14 | 66400 |
| 2022-01-21 | 13.28 | $12.79 | 84600 |
| 2022-01-20 | 13.40 | $13.12 | 48500 |
| 2022-01-19 | 13.47 | $13.25 | 50622 |
| 2022-01-18 | 13.51 | $13.35 | 51100 |
| 2022-01-14 | 13.55 | $13.79 | 54400 |
| 2022-01-13 | 13.50 | $13.87 | 82000 |
| 2022-01-12 | 13.42 | $13.87 | 119311 |
| 2022-01-11 | 13.34 | $13.47 | 77726 |
| 2022-01-10 | 13.32 | $13.23 | 60047 |
| 2022-01-07 | 13.35 | $13.39 | 46000 |
| 2022-01-06 | 13.36 | $13.18 | 78900 |
| 2022-01-05 | 13.40 | $13.20 | 80735 |
| 2022-01-04 | 13.46 | $13.54 | 52300 |
| 2022-01-03 | 13.45 | $14.05 | 76500 |
| 2021-12-31 | 13.33 | $13.83 | 70933 |
| 2021-12-30 | 13.24 | $13.56 | 66109 |
| 2021-12-29 | 13.19 | $13.39 | 31916 |
| 2021-12-28 | 13.18 | $13.53 | 46400 |
| 2021-12-27 | 13.13 | $13.80 | 52000 |
| 2021-12-23 | 13.02 | $13.69 | 51500 |
| 2021-12-22 | 12.92 | $13.41 | 48230 |
| 2021-12-21 | 12.86 | $13.14 | 41400 |
| 2021-12-20 | 12.85 | $12.95 | 80900 |
| 2021-12-17 | 12.89 | $13.07 | 137830 |
| 2021-12-16 | 12.90 | $13.37 | 124224 |
| 2021-12-15 | 12.86 | $13.15 | 150400 |
| 2021-12-14 | 12.86 | $12.72 | 78600 |
| 2021-12-13 | 12.96 | $12.71 | 83000 |
| 2021-12-10 | 13.07 | $12.87 | 69900 |
| 2021-12-09 | 13.18 | $13.02 | 69100 |
| 2021-12-08 | 13.27 | $13.08 | 53231 |
| 2021-12-07 | 13.37 | $13.06 | 89600 |
| 2021-12-06 | 13.49 | $12.81 | 102000 |
| 2021-12-03 | 13.68 | $12.16 | 395534 |
| 2021-12-02 | 14.05 | $13.41 | 57900 |
| 2021-12-01 | 14.21 | $12.99 | 115400 |
| 2021-11-30 | 14.48 | $13.03 | 145100 |
| 2021-11-29 | 14.80 | $13.48 | 74627 |
| 2021-11-26 | 15.07 | $13.78 | 85800 |
| 2021-11-24 | 15.31 | $14.32 | 50800 |
| 2021-11-23 | 15.48 | $14.79 | 87900 |
| 2021-11-22 | 15.58 | $15.12 | 87400 |
| 2021-11-19 | 15.62 | $14.78 | 250310 |
| 2021-11-18 | 15.74 | $14.99 | 114000 |
| 2021-11-17 | 15.82 | $14.79 | 57629 |
| 2021-11-16 | 15.96 | $14.86 | 106504 |
| 2021-11-15 | 16.10 | $14.62 | 84000 |
| 2021-11-12 | 16.31 | $14.99 | 106900 |
| 2021-11-11 | 16.47 | $15.40 | 133300 |
| 2021-11-10 | 16.56 | $15.26 | 169300 |
| 2021-11-09 | 16.69 | $15.99 | 214625 |
| 2021-11-08 | 16.67 | $16.06 | 295203 |
| 2021-11-05 | 16.63 | $16.13 | 226046 |
| 2021-11-04 | 16.57 | $16.45 | 225722 |
| 2021-11-03 | 16.41 | $15.98 | 183805 |
| 2021-11-02 | 16.32 | $15.89 | 123760 |
| 2021-11-01 | 16.22 | $15.71 | 113500 |
| 2021-10-29 | 16.14 | $15.61 | 149849 |
| 2021-10-28 | 16.05 | $15.62 | 82600 |
| 2021-10-27 | 15.94 | $15.62 | 164700 |
| 2021-10-26 | 15.80 | $15.75 | 172204 |
| 2021-10-25 | 15.60 | $15.91 | 202801 |
| 2021-10-22 | 15.33 | $15.76 | 175360 |
| 2021-10-21 | 15.03 | $15.73 | 107936 |
| 2021-10-20 | 14.68 | $15.72 | 114700 |
| 2021-10-19 | 14.26 | $15.60 | 188100 |
| 2021-10-18 | 13.80 | $15.98 | 361712 |
| 2021-10-15 | 13.17 | $15.96 | 513767 |
| 2021-10-14 | 12.44 | $15.36 | 751758 |
| 2021-10-13 | 11.71 | $14.20 | 727370 |
| 2021-10-12 | 11.10 | $14.22 | 4.1M |
| 2021-10-11 | 10.39 | $10.75 | 204200 |
| 2021-10-08 | 10.29 | $10.49 | 129620 |
| 2021-10-07 | 10.23 | $10.50 | 115543 |
| 2021-10-06 | 10.16 | $10.45 | 100117 |
| 2021-10-05 | 10.09 | $10.49 | 124100 |
| 2021-10-04 | 10.00 | $10.29 | 105228 |
| 2021-10-01 | 9.94 | $10.19 | 59000 |
| 2021-09-30 | 9.89 | $10.02 | 40311 |
| 2021-09-29 | 9.86 | $10.05 | 41100 |
| 2021-09-28 | 9.83 | $9.99 | 65600 |
| 2021-09-27 | 9.80 | $10.06 | 93600 |
| 2021-09-24 | 9.75 | $9.83 | 46900 |
| 2021-09-23 | 9.75 | $9.71 | 99513 |
| 2021-09-22 | 9.77 | $9.64 | 60921 |
| 2021-09-21 | 9.81 | $9.34 | 107100 |
| 2021-09-20 | 9.92 | $9.65 | 91544 |
| 2021-09-17 | 9.98 | $9.86 | 222000 |
| 2021-09-16 | 10.01 | $9.85 | 43800 |
| 2021-09-15 | 10.04 | $9.83 | 54949 |
| 2021-09-14 | 10.08 | $9.79 | 92900 |
| 2021-09-13 | 10.14 | $10.00 | 41700 |
| 2021-09-10 | 10.16 | $10.03 | 46931 |
| 2021-09-09 | 10.18 | $9.98 | 101000 |
| 2021-09-08 | 10.22 | $10.18 | 50847 |
| 2021-09-07 | 10.21 | $10.15 | 37700 |
| 2021-09-03 | 10.21 | $10.10 | 47038 |
| 2021-09-02 | 10.23 | $10.06 | 32943 |
| 2021-09-01 | 10.25 | $10.05 | 35500 |
| 2021-08-31 | 10.27 | $10.11 | 32011 |
| 2021-08-30 | 10.29 | $10.11 | 52524 |
| 2021-08-27 | 10.30 | $10.26 | 55474 |
| 2021-08-26 | 10.29 | $10.07 | 40413 |
| 2021-08-25 | 10.31 | $10.09 | 47900 |
| 2021-08-24 | 10.34 | $10.18 | 44500 |
| 2021-08-23 | 10.34 | $10.28 | 47318 |
| 2021-08-20 | 10.33 | $10.15 | 83638 |
| 2021-08-19 | 10.33 | $10.19 | 105936 |
| 2021-08-18 | 10.33 | $10.16 | 65629 |
| 2021-08-17 | 10.34 | $10.30 | 52045 |
| 2021-08-16 | 10.31 | $10.19 | 54536 |
| 2021-08-13 | 10.30 | $10.37 | 62622 |
| 2021-08-12 | 10.25 | $10.43 | 90933 |
| 2021-08-11 | 10.17 | $10.55 | 201500 |
| 2021-08-10 | 10.06 | $10.48 | 135036 |
| 2021-08-09 | 9.94 | $10.18 | 55537 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.83
2026-08-05
Close Price
$17.92
Vol: 219129
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.60
Average
16.52
Maximum
24.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 17.83 | $17.92 | 219129 |
| 2026-08-04 | 17.82 | $17.85 | 257100 |
| 2026-08-03 | 17.82 | $17.67 | 177613 |
| 2026-07-31 | 17.88 | $17.77 | 271512 |
| 2026-07-30 | 17.92 | $17.58 | 354500 |
| 2026-07-29 | 18.03 | $18.46 | 323026 |
| 2026-07-28 | 17.89 | $18.05 | 161009 |
| 2026-07-27 | 17.84 | $18.05 | 193700 |
| 2026-07-24 | 17.78 | $17.79 | 253408 |
| 2026-07-23 | 17.79 | $17.56 | 233900 |
| 2026-07-22 | 17.88 | $17.85 | 228844 |
| 2026-07-21 | 17.90 | $17.89 | 170700 |
| 2026-07-20 | 17.91 | $17.82 | 174400 |
| 2026-07-17 | 17.94 | $17.80 | 175400 |
| 2026-07-16 | 17.98 | $17.76 | 203423 |
| 2026-07-15 | 18.04 | $17.62 | 274147 |
| 2026-07-14 | 18.16 | $17.87 | 395127 |
| 2026-07-13 | 18.22 | $18.05 | 163521 |
| 2026-07-10 | 18.24 | $18.36 | 168900 |
| 2026-07-09 | 18.16 | $18.30 | 212642 |
| 2026-07-08 | 18.08 | $18.04 | 212345 |
| 2026-07-07 | 18.06 | $17.78 | 207848 |
| 2026-07-06 | 18.11 | $18.23 | 136934 |
| 2026-07-02 | 18.03 | $18.20 | 183900 |
| 2026-07-01 | 17.94 | $18.44 | 236232 |
| 2026-06-30 | 17.75 | $17.92 | 241015 |
| 2026-06-29 | 17.68 | $17.82 | 308643 |
| 2026-06-26 | 17.63 | $17.76 | 919001 |
| 2026-06-25 | 17.59 | $17.32 | 280546 |
| 2026-06-24 | 17.67 | $17.63 | 196700 |
| 2026-06-23 | 17.67 | $17.67 | 473422 |
| 2026-06-22 | 17.66 | $17.46 | 242714 |
| 2026-06-18 | 17.72 | $17.49 | 300800 |
| 2026-06-17 | 17.77 | $17.56 | 225416 |
| 2026-06-16 | 17.81 | $17.68 | 211940 |
| 2026-06-15 | 17.82 | $17.66 | 191236 |
| 2026-06-12 | 17.83 | $17.72 | 149000 |
| 2026-06-11 | 17.82 | $17.62 | 186647 |
| 2026-06-10 | 17.84 | $17.98 | 177300 |
| 2026-06-09 | 17.75 | $17.83 | 229525 |
| 2026-06-08 | 17.68 | $17.69 | 157209 |
| 2026-06-05 | 17.64 | $17.67 | 284114 |
| 2026-06-04 | 17.59 | $17.47 | 484913 |
| 2026-06-03 | 17.59 | $17.17 | 361841 |
| 2026-06-02 | 17.68 | $17.71 | 315303 |
| 2026-06-01 | 17.62 | $17.72 | 459300 |
| 2026-05-29 | 17.54 | $18.24 | 451908 |
| 2026-05-28 | 17.27 | $17.47 | 290900 |
| 2026-05-27 | 17.18 | $17.34 | 262300 |
| 2026-05-26 | 17.12 | $17.52 | 343000 |
| 2026-05-22 | 16.99 | $17.46 | 280100 |
| 2026-05-21 | 16.84 | $16.96 | 138300 |
| 2026-05-20 | 16.82 | $16.88 | 209332 |
| 2026-05-19 | 16.83 | $16.62 | 201918 |
| 2026-05-18 | 16.92 | $17.02 | 281023 |
| 2026-05-15 | 16.90 | $16.60 | 196100 |
| 2026-05-14 | 17.02 | $16.92 | 247100 |
| 2026-05-13 | 17.06 | $16.87 | 218716 |
| 2026-05-12 | 17.12 | $16.96 | 250400 |
| 2026-05-11 | 17.17 | $17.12 | 231700 |
| 2026-05-08 | 17.18 | $17.30 | 224100 |
| 2026-05-07 | 17.13 | $17.10 | 305100 |
| 2026-05-06 | 17.13 | $16.80 | 430600 |
| 2026-05-05 | 17.23 | $17.06 | 368910 |
| 2026-05-04 | 17.26 | $17.06 | 336624 |
| 2026-05-01 | 17.30 | $17.12 | 271511 |
| 2026-04-30 | 17.33 | $17.24 | 206600 |
| 2026-04-29 | 17.32 | $17.10 | 475000 |
| 2026-04-28 | 17.36 | $17.22 | 960546 |
| 2026-04-27 | 17.35 | $17.10 | 181734 |
| 2026-04-24 | 17.39 | $17.19 | 253736 |
| 2026-04-23 | 17.40 | $17.28 | 192834 |
| 2026-04-22 | 17.38 | $17.14 | 227433 |
| 2026-04-21 | 17.39 | $17.14 | 218000 |
| 2026-04-20 | 17.40 | $17.36 | 233909 |
| 2026-04-17 | 17.34 | $17.40 | 228400 |
| 2026-04-16 | 17.25 | $17.21 | 186101 |
| 2026-04-15 | 17.20 | $17.23 | 140200 |
| 2026-04-14 | 17.13 | $17.25 | 170300 |
| 2026-04-13 | 17.03 | $17.16 | 122027 |
| 2026-04-10 | 16.93 | $16.82 | 233449 |
| 2026-04-09 | 16.92 | $17.28 | 231302 |
| 2026-04-08 | 16.75 | $16.88 | 182400 |
| 2026-04-07 | 16.68 | $16.62 | 200339 |
| 2026-04-06 | 16.67 | $16.59 | 190100 |
| 2026-04-02 | 16.67 | $16.76 | 266900 |
| 2026-04-01 | 16.61 | $16.64 | 193122 |
| 2026-03-31 | 16.58 | $16.92 | 265803 |
| 2026-03-30 | 16.45 | $16.81 | 221726 |
| 2026-03-27 | 16.32 | $16.67 | 246312 |
| 2026-03-26 | 16.22 | $16.77 | 291939 |
| 2026-03-25 | 16.07 | $16.69 | 311700 |
| 2026-03-24 | 15.91 | $16.41 | 238100 |
| 2026-03-23 | 15.81 | $16.26 | 296900 |
| 2026-03-20 | 15.74 | $15.73 | 330727 |
| 2026-03-19 | 15.83 | $15.73 | 284583 |
| 2026-03-18 | 15.95 | $15.76 | 368604 |
| 2026-03-17 | 16.09 | $16.17 | 210227 |
| 2026-03-16 | 16.14 | $16.21 | 237428 |
| 2026-03-13 | 16.19 | $16.25 | 410800 |
| 2026-03-12 | 16.25 | $16.06 | 331408 |
| 2026-03-11 | 16.38 | $16.14 | 444300 |
| 2026-03-10 | 16.53 | $16.50 | 434000 |
| 2026-03-09 | 16.59 | $16.17 | 352100 |
| 2026-03-06 | 16.79 | $17.01 | 343418 |
| 2026-03-05 | 16.76 | $16.55 | 151138 |
| 2026-03-04 | 16.87 | $16.85 | 222800 |
| 2026-03-03 | 16.92 | $16.85 | 193000 |
| 2026-03-02 | 16.98 | $17.17 | 161300 |
| 2026-02-27 | 16.95 | $17.03 | 156035 |
| 2026-02-26 | 16.97 | $17.18 | 194413 |
| 2026-02-25 | 16.95 | $16.93 | 231200 |
| 2026-02-24 | 17.00 | $16.59 | 183500 |
| 2026-02-23 | 17.18 | $16.67 | 290518 |
| 2026-02-20 | 17.37 | $17.06 | 227400 |
| 2026-02-19 | 17.49 | $17.20 | 207642 |
| 2026-02-18 | 17.59 | $17.28 | 336200 |
| 2026-02-17 | 17.68 | $17.91 | 281500 |
| 2026-02-13 | 17.59 | $17.67 | 367200 |
| 2026-02-12 | 17.56 | $17.53 | 330600 |
| 2026-02-11 | 17.57 | $17.64 | 161349 |
| 2026-02-10 | 17.55 | $17.47 | 128808 |
| 2026-02-09 | 17.58 | $17.36 | 124803 |
| 2026-02-06 | 17.65 | $17.74 | 159200 |
| 2026-02-05 | 17.61 | $17.66 | 136500 |
| 2026-02-04 | 17.60 | $17.71 | 196321 |
| 2026-02-03 | 17.56 | $17.65 | 251504 |
| 2026-02-02 | 17.54 | $17.82 | 221200 |
| 2026-01-30 | 17.45 | $17.88 | 179600 |
| 2026-01-29 | 17.34 | $17.88 | 307711 |
| 2026-01-28 | 17.20 | $17.26 | 208322 |
| 2026-01-27 | 17.23 | $17.27 | 120236 |
| 2026-01-26 | 17.27 | $17.34 | 187937 |
| 2026-01-23 | 17.29 | $17.32 | 146529 |
| 2026-01-22 | 17.34 | $17.40 | 130400 |
| 2026-01-21 | 17.37 | $17.30 | 150100 |
| 2026-01-20 | 17.45 | $17.27 | 168815 |
| 2026-01-16 | 17.56 | $17.37 | 286736 |
| 2026-01-15 | 17.66 | $17.70 | 259503 |
| 2026-01-14 | 17.69 | $17.72 | 215035 |
| 2026-01-13 | 17.72 | $17.53 | 254100 |
| 2026-01-12 | 17.81 | $17.78 | 138219 |
| 2026-01-09 | 17.85 | $17.72 | 163629 |
| 2026-01-08 | 17.92 | $17.84 | 147836 |
| 2026-01-07 | 17.97 | $17.68 | 130900 |
| 2026-01-06 | 18.08 | $17.74 | 161446 |
| 2026-01-05 | 18.20 | $18.07 | 160300 |
| 2026-01-02 | 18.24 | $18.04 | 206001 |
| 2025-12-31 | 18.30 | $18.27 | 124800 |
| 2025-12-30 | 18.30 | $18.41 | 191524 |
| 2025-12-29 | 18.26 | $18.29 | 205100 |
| 2025-12-26 | 18.24 | $18.11 | 155800 |
| 2025-12-24 | 18.28 | $18.27 | 96426 |
| 2025-12-23 | 18.27 | $18.28 | 199014 |
| 2025-12-22 | 18.26 | $18.31 | 201600 |
| 2025-12-19 | 18.24 | $18.20 | 262500 |
| 2025-12-18 | 18.25 | $18.53 | 167917 |
| 2025-12-17 | 18.16 | $18.30 | 416227 |
| 2025-12-16 | 18.12 | $18.36 | 622100 |
| 2025-12-15 | 18.05 | $18.21 | 414643 |
| 2025-12-12 | 18.02 | $17.92 | 165627 |
| 2025-12-11 | 18.08 | $17.98 | 176634 |
| 2025-12-10 | 18.14 | $18.04 | 274400 |
| 2025-12-09 | 18.19 | $17.71 | 396348 |
| 2025-12-08 | 18.35 | $17.47 | 375245 |
| 2025-12-05 | 18.63 | $18.09 | 160840 |
| 2025-12-04 | 18.77 | $18.41 | 161900 |
| 2025-12-03 | 18.84 | $18.62 | 149131 |
| 2025-12-02 | 18.86 | $18.61 | 155500 |
| 2025-12-01 | 18.88 | $18.56 | 165800 |
| 2025-11-28 | 18.92 | $18.78 | 88211 |
| 2025-11-26 | 18.89 | $18.81 | 122431 |
| 2025-11-25 | 18.84 | $18.72 | 207300 |
| 2025-11-24 | 18.81 | $18.66 | 197888 |
| 2025-11-21 | 18.79 | $18.62 | 343600 |
| 2025-11-20 | 18.77 | $18.23 | 195623 |
| 2025-11-19 | 18.87 | $18.20 | 154848 |
| 2025-11-18 | 19.00 | $18.50 | 189825 |
| 2025-11-17 | 19.06 | $18.75 | 188100 |
| 2025-11-14 | 19.04 | $19.22 | 284817 |
| 2025-11-13 | 18.87 | $19.05 | 178285 |
| 2025-11-12 | 18.71 | $19.01 | 157500 |
| 2025-11-11 | 18.52 | $18.82 | 192418 |
| 2025-11-10 | 18.35 | $19.10 | 328400 |
| 2025-11-07 | 18.05 | $18.39 | 154400 |
| 2025-11-06 | 17.92 | $18.28 | 144546 |
| 2025-11-05 | 17.80 | $18.45 | 205800 |
| 2025-11-04 | 17.59 | $18.29 | 268940 |
| 2025-11-03 | 17.41 | $18.30 | 299600 |
| 2025-10-31 | 17.18 | $17.71 | 279209 |
| 2025-10-30 | 17.10 | $17.58 | 186043 |
| 2025-10-29 | 17.06 | $17.61 | 340400 |
| 2025-10-28 | 17.01 | $17.35 | 158717 |
| 2025-10-27 | 17.05 | $17.82 | 167600 |
| 2025-10-24 | 16.97 | $17.88 | 107206 |
| 2025-10-23 | 16.86 | $17.98 | 210931 |
| 2025-10-22 | 16.71 | $17.57 | 180700 |
| 2025-10-21 | 16.68 | $17.58 | 112600 |
| 2025-10-20 | 16.67 | $17.46 | 218800 |
| 2025-10-17 | 16.71 | $17.16 | 136721 |
| 2025-10-16 | 16.88 | $17.25 | 217500 |
| 2025-10-15 | 17.09 | $17.93 | 240520 |
| 2025-10-14 | 17.15 | $18.19 | 253406 |
| 2025-10-13 | 17.17 | $17.88 | 236532 |
| 2025-10-10 | 17.32 | $17.67 | 177100 |
| 2025-10-09 | 17.59 | $18.47 | 180800 |
| 2025-10-08 | 17.70 | $18.35 | 161210 |
| 2025-10-07 | 17.90 | $18.30 | 214010 |
| 2025-10-06 | 18.19 | $18.14 | 286400 |
| 2025-10-03 | 18.62 | $18.18 | 324800 |
| 2025-10-02 | 19.15 | $17.93 | 253200 |
| 2025-10-01 | 19.91 | $18.76 | 204517 |
| 2025-09-30 | 20.59 | $19.17 | 426400 |
| 2025-09-29 | 21.31 | $19.52 | 669100 |
| 2025-09-26 | 22.09 | $19.05 | 1.8M |
| 2025-09-25 | 23.19 | $20.18 | 1.4M |
| 2025-09-24 | 24.17 | $23.80 | 153700 |
| 2025-09-23 | 24.22 | $24.74 | 179920 |
| 2025-09-22 | 23.98 | $23.90 | 219824 |
| 2025-09-19 | 23.94 | $23.59 | 348200 |
| 2025-09-18 | 23.99 | $23.59 | 135800 |
| 2025-09-17 | 24.04 | $22.83 | 114511 |
| 2025-09-16 | 24.33 | $24.20 | 221307 |
| 2025-09-15 | 24.25 | $23.70 | 286253 |
| 2025-09-12 | 24.29 | $25.49 | 370026 |
| 2025-09-11 | 23.77 | $24.67 | 580307 |
| 2025-09-10 | 23.39 | $23.51 | 107747 |
| 2025-09-09 | 23.29 | $22.95 | 104605 |
| 2025-09-08 | 23.33 | $22.53 | 95636 |
| 2025-09-05 | 23.51 | $22.64 | 161800 |
| 2025-09-04 | 23.69 | $23.34 | 123200 |
| 2025-09-03 | 23.67 | $23.13 | 76400 |
| 2025-09-02 | 23.71 | $23.36 | 85913 |
| 2025-08-29 | 23.68 | $23.45 | 73738 |
| 2025-08-28 | 23.59 | $23.54 | 102700 |
| 2025-08-27 | 23.45 | $23.57 | 170522 |
| 2025-08-26 | 23.26 | $23.17 | 94132 |
| 2025-08-25 | 23.15 | $23.01 | 98100 |
| 2025-08-22 | 23.05 | $23.50 | 224622 |
| 2025-08-21 | 22.77 | $23.24 | 200500 |
| 2025-08-20 | 22.50 | $22.80 | 116100 |
| 2025-08-19 | 22.30 | $22.56 | 157838 |
| 2025-08-18 | 22.13 | $22.15 | 154735 |
| 2025-08-15 | 22.06 | $21.78 | 224900 |
| 2025-08-14 | 22.07 | $22.37 | 91000 |
| 2025-08-13 | 21.90 | $22.96 | 123645 |
| 2025-08-12 | 21.51 | $22.83 | 128100 |
| 2025-08-11 | 21.06 | $22.30 | 121000 |
| 2025-08-08 | 20.70 | $21.68 | 122801 |
| 2025-08-07 | 20.45 | $20.77 | 80400 |
| 2025-08-06 | 20.45 | $20.99 | 95132 |
| 2025-08-05 | 20.38 | $20.41 | 119300 |
| 2025-08-04 | 20.50 | $20.22 | 106233 |
| 2025-08-01 | 20.70 | $20.26 | 102818 |
| 2025-07-31 | 20.95 | $20.78 | 125717 |
| 2025-07-30 | 21.09 | $20.97 | 113900 |
| 2025-07-29 | 21.21 | $21.49 | 186545 |
| 2025-07-28 | 21.20 | $21.83 | 356831 |
| 2025-07-25 | 21.09 | $21.54 | 73400 |
| 2025-07-24 | 21.04 | $21.51 | 150210 |
| 2025-07-23 | 21.01 | $21.68 | 79500 |
| 2025-07-22 | 20.93 | $21.56 | 90800 |
| 2025-07-21 | 20.88 | $21.06 | 109323 |
| 2025-07-18 | 20.98 | $21.19 | 219922 |
| 2025-07-17 | 21.08 | $21.12 | 113819 |
| 2025-07-16 | 21.23 | $21.21 | 206500 |
| 2025-07-15 | 21.39 | $20.65 | 219993 |
| 2025-07-14 | 21.78 | $21.57 | 91811 |
| 2025-07-11 | 21.96 | $20.96 | 223600 |
| 2025-07-10 | 22.39 | $21.35 | 178300 |
| 2025-07-09 | 22.80 | $21.57 | 218100 |
| 2025-07-08 | 23.22 | $21.24 | 905906 |
| 2025-07-07 | 23.83 | $23.69 | 117829 |
| 2025-07-03 | 23.80 | $23.95 | 99029 |
| 2025-07-02 | 23.68 | $23.29 | 169611 |
| 2025-07-01 | 23.73 | $23.92 | 249900 |
| 2025-06-30 | 23.58 | $23.58 | 366300 |
| 2025-06-27 | 23.51 | $24.72 | 628700 |
| 2025-06-26 | 23.05 | $22.49 | 94600 |
| 2025-06-25 | 23.20 | $22.36 | 117219 |
| 2025-06-24 | 23.42 | $23.21 | 137300 |
| 2025-06-23 | 23.40 | $23.49 | 124537 |
| 2025-06-20 | 23.29 | $22.98 | 208400 |
| 2025-06-18 | 23.31 | $22.70 | 91400 |
| 2025-06-17 | 23.42 | $23.07 | 197400 |
| 2025-06-16 | 23.42 | $23.43 | 178900 |
| 2025-06-13 | 23.31 | $23.24 | 156135 |
| 2025-06-12 | 23.22 | $23.32 | 134300 |
| 2025-06-11 | 23.08 | $23.65 | 342475 |
| 2025-06-10 | 22.80 | $23.22 | 181700 |
| 2025-06-09 | 22.59 | $22.58 | 131100 |
| 2025-06-06 | 22.53 | $22.60 | 54221 |
| 2025-06-05 | 22.44 | $22.31 | 103537 |
| 2025-06-04 | 22.43 | $22.17 | 115700 |
| 2025-06-03 | 22.46 | $22.77 | 141722 |
| 2025-06-02 | 22.29 | $22.84 | 126214 |
| 2025-05-30 | 22.07 | $22.18 | 173200 |
| 2025-05-29 | 22.00 | $22.10 | 70400 |
| 2025-05-28 | 21.95 | $22.22 | 134448 |
| 2025-05-27 | 21.84 | $22.22 | 257400 |
| 2025-05-23 | 21.71 | $21.75 | 86800 |
| 2025-05-22 | 21.70 | $21.63 | 151700 |
| 2025-05-21 | 21.73 | $21.74 | 91500 |
| 2025-05-20 | 21.73 | $22.00 | 64400 |
| 2025-05-19 | 21.64 | $22.22 | 136407 |
| 2025-05-16 | 21.48 | $22.05 | 94006 |
| 2025-05-15 | 21.33 | $21.79 | 109140 |
| 2025-05-14 | 21.24 | $21.42 | 134600 |
| 2025-05-13 | 21.24 | $21.73 | 104910 |
| 2025-05-12 | 21.16 | $21.57 | 175600 |
| 2025-05-09 | 21.12 | $21.36 | 74701 |
| 2025-05-08 | 21.14 | $21.45 | 155765 |
| 2025-05-07 | 21.14 | $21.17 | 156800 |
| 2025-05-06 | 21.24 | $21.44 | 114100 |
| 2025-05-05 | 21.29 | $21.18 | 137702 |
| 2025-05-02 | 21.43 | $21.04 | 104000 |
| 2025-05-01 | 21.66 | $20.69 | 226900 |
| 2025-04-30 | 22.05 | $22.31 | 140806 |
| 2025-04-29 | 22.02 | $22.40 | 100400 |
| 2025-04-28 | 21.96 | $22.16 | 108303 |
| 2025-04-25 | 21.97 | $22.19 | 94616 |
| 2025-04-24 | 21.97 | $22.63 | 157813 |
| 2025-04-23 | 21.83 | $22.32 | 103400 |
| 2025-04-22 | 21.77 | $21.92 | 100503 |
| 2025-04-21 | 21.83 | $21.57 | 124500 |
| 2025-04-17 | 22.02 | $22.51 | 95630 |
| 2025-04-16 | 21.96 | $22.72 | 142409 |
| 2025-04-15 | 21.82 | $22.31 | 181900 |
| 2025-04-14 | 21.80 | $22.02 | 212900 |
| 2025-04-11 | 21.86 | $21.67 | 112900 |
| 2025-04-10 | 22.06 | $21.54 | 137743 |
| 2025-04-09 | 22.34 | $22.14 | 223616 |
| 2025-04-08 | 22.51 | $20.94 | 189811 |
| 2025-04-07 | 23.09 | $21.09 | 250100 |
| 2025-04-04 | 23.75 | $21.79 | 349454 |
| 2025-04-03 | 24.33 | $24.07 | 193200 |
| 2025-04-02 | 24.31 | $24.18 | 160791 |
| 2025-04-01 | 24.23 | $23.80 | 150342 |
| 2025-03-31 | 24.25 | $24.09 | 323207 |
| 2025-03-28 | 24.16 | $23.27 | 161600 |
| 2025-03-27 | 24.31 | $23.78 | 198308 |
| 2025-03-26 | 24.32 | $24.99 | 499248 |
| 2025-03-25 | 23.93 | $24.84 | 656400 |
| 2025-03-24 | 23.49 | $23.24 | 88211 |
| 2025-03-21 | 23.44 | $23.08 | 226500 |
| 2025-03-20 | 23.43 | $23.51 | 110114 |
| 2025-03-19 | 23.28 | $23.00 | 164536 |
| 2025-03-18 | 23.23 | $22.65 | 177306 |
| 2025-03-17 | 23.28 | $22.71 | 109427 |
| 2025-03-14 | 23.30 | $22.57 | 116200 |
| 2025-03-13 | 23.37 | $22.71 | 80200 |
| 2025-03-12 | 23.39 | $22.89 | 189400 |
| 2025-03-11 | 23.33 | $23.03 | 144600 |
| 2025-03-10 | 23.21 | $22.48 | 186542 |
| 2025-03-07 | 23.22 | $23.12 | 201102 |
| 2025-03-06 | 23.01 | $23.18 | 155781 |
| 2025-03-05 | 22.73 | $23.10 | 174407 |
| 2025-03-04 | 22.39 | $22.50 | 181100 |
| 2025-03-03 | 22.15 | $22.90 | 146120 |
| 2025-02-28 | 21.72 | $22.63 | 314000 |
| 2025-02-27 | 21.27 | $22.99 | 394400 |
| 2025-02-26 | 20.60 | $21.90 | 203739 |
| 2025-02-25 | 20.13 | $21.67 | 531600 |
| 2025-02-24 | 19.63 | $19.90 | 77119 |
| 2025-02-21 | 19.58 | $19.51 | 70048 |
| 2025-02-20 | 19.65 | $19.32 | 69746 |
| 2025-02-19 | 19.80 | $19.38 | 49400 |
| 2025-02-18 | 19.96 | $19.68 | 45828 |
| 2025-02-14 | 20.06 | $19.68 | 44510 |
| 2025-02-13 | 20.19 | $19.84 | 48408 |
| 2025-02-12 | 20.29 | $19.65 | 59700 |
| 2025-02-11 | 20.47 | $20.56 | 48529 |
| 2025-02-10 | 20.41 | $20.50 | 56104 |
| 2025-02-07 | 20.35 | $20.37 | 32200 |
| 2025-02-06 | 20.32 | $20.54 | 19100 |
| 2025-02-05 | 20.23 | $20.43 | 27747 |
| 2025-02-04 | 20.15 | $20.20 | 40937 |
| 2025-02-03 | 20.13 | $20.18 | 52900 |
| 2025-01-31 | 20.11 | $20.04 | 71518 |
| 2025-01-30 | 20.13 | $20.17 | 37800 |
| 2025-01-29 | 20.12 | $20.46 | 35300 |
| 2025-01-28 | 20.01 | $20.53 | 119200 |
| 2025-01-27 | 19.86 | $20.37 | 85133 |
| 2025-01-24 | 19.73 | $19.97 | 57840 |
| 2025-01-23 | 19.70 | $19.97 | 46700 |
| 2025-01-22 | 19.68 | $20.01 | 79800 |
| 2025-01-21 | 19.64 | $20.29 | 86624 |
| 2025-01-17 | 19.50 | $20.19 | 79205 |
| 2025-01-16 | 19.38 | $20.03 | 148607 |
| 2025-01-15 | 19.30 | $20.03 | 77701 |
| 2025-01-14 | 19.20 | $19.72 | 62300 |
| 2025-01-13 | 19.19 | $19.30 | 121700 |
| 2025-01-10 | 19.33 | $18.78 | 160600 |
| 2025-01-08 | 19.67 | $19.55 | 111407 |
| 2025-01-07 | 19.85 | $19.66 | 104100 |
| 2025-01-06 | 20.05 | $19.71 | 72316 |
| 2025-01-03 | 20.28 | $20.09 | 50043 |
| 2025-01-02 | 20.45 | $20.37 | 67607 |
| 2024-12-31 | 20.57 | $20.86 | 283200 |
| 2024-12-30 | 20.57 | $20.95 | 69300 |
| 2024-12-27 | 20.55 | $20.70 | 124219 |
| 2024-12-26 | 20.61 | $21.31 | 60824 |
| 2024-12-24 | 20.50 | $21.24 | 98300 |
| 2024-12-23 | 20.39 | $20.15 | 62438 |
| 2024-12-20 | 20.62 | $20.35 | 148802 |
| 2024-12-19 | 20.84 | $20.17 | 56600 |
| 2024-12-18 | 21.16 | $20.36 | 91900 |
| 2024-12-17 | 21.51 | $21.21 | 49300 |
| 2024-12-16 | 21.66 | $21.45 | 36500 |
| 2024-12-13 | 21.77 | $21.42 | 53800 |
| 2024-12-12 | 21.92 | $21.51 | 50032 |
| 2024-12-11 | 22.07 | $21.55 | 126600 |
| 2024-12-10 | 22.23 | $21.56 | 108700 |
| 2024-12-09 | 22.43 | $21.56 | 69700 |
| 2024-12-06 | 22.66 | $21.96 | 49700 |
| 2024-12-05 | 22.81 | $22.17 | 43200 |
| 2024-12-04 | 22.92 | $22.85 | 59900 |
| 2024-12-03 | 22.83 | $22.86 | 71900 |
| 2024-12-02 | 22.70 | $22.95 | 64944 |
| 2024-11-29 | 22.51 | $22.79 | 50811 |
| 2024-11-27 | 22.32 | $22.50 | 75511 |
| 2024-11-26 | 22.17 | $22.25 | 51700 |
| 2024-11-25 | 22.06 | $21.95 | 98826 |
| 2024-11-22 | 22.02 | $21.98 | 112635 |
| 2024-11-21 | 21.95 | $21.35 | 67400 |
| 2024-11-20 | 22.05 | $21.46 | 50741 |
| 2024-11-19 | 22.13 | $21.63 | 106800 |
| 2024-11-18 | 22.17 | $21.87 | 67200 |
| 2024-11-15 | 22.13 | $22.25 | 148900 |
| 2024-11-14 | 21.95 | $21.63 | 98300 |
| 2024-11-13 | 21.92 | $21.82 | 114627 |
| 2024-11-12 | 21.80 | $21.80 | 92600 |
| 2024-11-11 | 21.66 | $22.02 | 58500 |
| 2024-11-08 | 21.41 | $21.97 | 83731 |
| 2024-11-07 | 21.11 | $21.59 | 72236 |
| 2024-11-06 | 20.86 | $22.00 | 236737 |
| 2024-11-05 | 20.41 | $21.08 | 81300 |
| 2024-11-04 | 20.16 | $20.44 | 69400 |
| 2024-11-01 | 20.05 | $20.19 | 98900 |
| 2024-10-31 | 19.99 | $20.41 | 124544 |
| 2024-10-30 | 19.86 | $19.72 | 63117 |
| 2024-10-29 | 19.90 | $19.70 | 47700 |
| 2024-10-28 | 19.97 | $19.70 | 50200 |
| 2024-10-25 | 20.04 | $19.40 | 35405 |
| 2024-10-24 | 20.23 | $19.71 | 58049 |
| 2024-10-23 | 20.35 | $20.04 | 49433 |
| 2024-10-22 | 20.40 | $20.24 | 64900 |
| 2024-10-21 | 20.38 | $20.02 | 38800 |
| 2024-10-18 | 20.43 | $20.95 | 65134 |
| 2024-10-17 | 20.18 | $20.89 | 62400 |
| 2024-10-16 | 19.90 | $20.60 | 70432 |
| 2024-10-15 | 19.64 | $19.98 | 69943 |
| 2024-10-14 | 19.52 | $19.99 | 50507 |
| 2024-10-11 | 19.37 | $19.92 | 90800 |
| 2024-10-10 | 19.21 | $19.16 | 59230 |
| 2024-10-09 | 19.25 | $19.11 | 35001 |
| 2024-10-08 | 19.32 | $19.02 | 29300 |
| 2024-10-07 | 19.44 | $19.16 | 57935 |
| 2024-10-04 | 19.54 | $19.76 | 56469 |
| 2024-10-03 | 19.47 | $19.18 | 54231 |
| 2024-10-02 | 19.56 | $19.71 | 70000 |
| 2024-10-01 | 19.51 | $19.44 | 48926 |
| 2024-09-30 | 19.53 | $19.57 | 64638 |
| 2024-09-27 | 19.51 | $19.47 | 48000 |
| 2024-09-26 | 19.52 | $19.41 | 45900 |
| 2024-09-25 | 19.54 | $19.18 | 79800 |
| 2024-09-24 | 19.65 | $19.22 | 48540 |
| 2024-09-23 | 19.76 | $19.62 | 37600 |
| 2024-09-20 | 19.76 | $19.56 | 318700 |
| 2024-09-19 | 19.78 | $20.11 | 59546 |
| 2024-09-18 | 19.62 | $19.96 | 57300 |
| 2024-09-17 | 19.47 | $19.95 | 51400 |
| 2024-09-16 | 19.29 | $19.69 | 33643 |
| 2024-09-13 | 19.16 | $19.57 | 38347 |
| 2024-09-12 | 19.02 | $19.01 | 72300 |
| 2024-09-11 | 19.04 | $18.69 | 53800 |
| 2024-09-10 | 19.16 | $18.93 | 57348 |
| 2024-09-09 | 19.23 | $18.87 | 85300 |
| 2024-09-06 | 19.33 | $18.68 | 37703 |
| 2024-09-05 | 19.50 | $18.99 | 38400 |
| 2024-09-04 | 19.62 | $19.14 | 55202 |
| 2024-09-03 | 19.70 | $19.41 | 48400 |
| 2024-08-30 | 19.71 | $19.83 | 57941 |
| 2024-08-29 | 19.58 | $19.77 | 41746 |
| 2024-08-28 | 19.44 | $19.59 | 64700 |
| 2024-08-27 | 19.32 | $19.65 | 65000 |
| 2024-08-26 | 19.14 | $19.35 | 84800 |
| 2024-08-23 | 19.01 | $19.40 | 79643 |
| 2024-08-22 | 18.84 | $18.70 | 32130 |
| 2024-08-21 | 18.85 | $18.83 | 30508 |
| 2024-08-20 | 18.81 | $18.74 | 80300 |
| 2024-08-19 | 18.79 | $19.00 | 55918 |
| 2024-08-16 | 18.67 | $19.00 | 156000 |
| 2024-08-15 | 18.53 | $18.74 | 77448 |
| 2024-08-14 | 18.44 | $18.48 | 48627 |
| 2024-08-13 | 18.40 | $18.47 | 40911 |
| 2024-08-12 | 18.36 | $18.29 | 45044 |
| 2024-08-09 | 18.36 | $18.21 | 37600 |
| 2024-08-08 | 18.38 | $18.20 | 50000 |
| 2024-08-07 | 18.41 | $17.55 | 65805 |
| 2024-08-06 | 18.65 | $17.85 | 80100 |
| 2024-08-05 | 18.84 | $17.43 | 95300 |
| 2024-08-02 | 19.20 | $18.04 | 91000 |
| 2024-08-01 | 19.43 | $18.25 | 144500 |
| 2024-07-31 | 19.63 | $19.75 | 103021 |
| 2024-07-30 | 19.38 | $20.00 | 132400 |
| 2024-07-29 | 19.00 | $19.14 | 89810 |
| 2024-07-26 | 18.78 | $19.19 | 63600 |
| 2024-07-25 | 18.49 | $18.73 | 70000 |
| 2024-07-24 | 18.27 | $18.10 | 89900 |
| 2024-07-23 | 18.20 | $18.35 | 68400 |
| 2024-07-22 | 18.02 | $18.26 | 59340 |
| 2024-07-19 | 17.82 | $17.60 | 39519 |
| 2024-07-18 | 17.79 | $17.98 | 53000 |
| 2024-07-17 | 17.61 | $18.34 | 87719 |
| 2024-07-16 | 17.28 | $18.24 | 94200 |
| 2024-07-15 | 16.90 | $17.66 | 79829 |
| 2024-07-12 | 16.63 | $17.31 | 51847 |
| 2024-07-11 | 16.40 | $17.16 | 78700 |
| 2024-07-10 | 16.17 | $16.62 | 53000 |
| 2024-07-09 | 16.06 | $16.42 | 50800 |
| 2024-07-08 | 16.00 | $16.33 | 78106 |
| 2024-07-05 | 15.96 | $15.74 | 82940 |
| 2024-07-03 | 16.10 | $16.35 | 35800 |
| 2024-07-02 | 16.08 | $16.46 | 42800 |
| 2024-07-01 | 16.03 | $16.15 | 79200 |
| 2024-06-28 | 16.07 | $16.49 | 463229 |
| 2024-06-27 | 16.02 | $16.45 | 55425 |
| 2024-06-26 | 15.97 | $16.03 | 113100 |
| 2024-06-25 | 16.06 | $16.03 | 137734 |
| 2024-06-24 | 16.17 | $15.98 | 91300 |
| 2024-06-21 | 16.33 | $16.27 | 102947 |
| 2024-06-20 | 16.44 | $16.09 | 95900 |
| 2024-06-18 | 16.63 | $16.09 | 60800 |
| 2024-06-17 | 16.87 | $16.44 | 48717 |
| 2024-06-14 | 17.05 | $16.28 | 48400 |
| 2024-06-13 | 17.32 | $16.70 | 68616 |
| 2024-06-12 | 17.52 | $17.14 | 68822 |
| 2024-06-11 | 17.61 | $17.00 | 73226 |
| 2024-06-10 | 17.78 | $17.47 | 45200 |
| 2024-06-07 | 17.82 | $17.69 | 49500 |
| 2024-06-06 | 17.80 | $17.78 | 46932 |
| 2024-06-05 | 17.74 | $17.82 | 73646 |
| 2024-06-04 | 17.66 | $17.51 | 100800 |
| 2024-06-03 | 17.64 | $17.57 | 86011 |
| 2024-05-31 | 17.60 | $17.48 | 140103 |
| 2024-05-30 | 17.58 | $17.22 | 49800 |
| 2024-05-29 | 17.63 | $17.18 | 61700 |
| 2024-05-28 | 17.69 | $17.33 | 74200 |
| 2024-05-24 | 17.72 | $17.39 | 55700 |
| 2024-05-23 | 17.72 | $17.32 | 65800 |
| 2024-05-22 | 17.74 | $17.83 | 112600 |
| 2024-05-21 | 17.59 | $17.98 | 95800 |
| 2024-05-20 | 17.36 | $17.64 | 78700 |
| 2024-05-17 | 17.18 | $17.28 | 78500 |
| 2024-05-16 | 17.08 | $17.25 | 89414 |
| 2024-05-15 | 16.95 | $17.16 | 90222 |
| 2024-05-14 | 16.82 | $16.65 | 60500 |
| 2024-05-13 | 16.81 | $16.71 | 67111 |
| 2024-05-10 | 16.79 | $17.21 | 111101 |
| 2024-05-09 | 16.60 | $17.18 | 94900 |
| 2024-05-08 | 16.37 | $16.53 | 165200 |
| 2024-05-07 | 16.30 | $16.23 | 81400 |
| 2024-05-06 | 16.31 | $16.60 | 99837 |
| 2024-05-03 | 16.21 | $16.65 | 81714 |
| 2024-05-02 | 16.06 | $16.47 | 129831 |
| 2024-05-01 | 15.95 | $16.12 | 66205 |
| 2024-04-30 | 15.92 | $15.93 | 59800 |
| 2024-04-29 | 15.96 | $16.16 | 58247 |
| 2024-04-26 | 15.93 | $15.97 | 51328 |
| 2024-04-25 | 15.95 | $15.87 | 84300 |
| 2024-04-24 | 16.02 | $16.33 | 73029 |
| 2024-04-23 | 15.96 | $16.27 | 52800 |
| 2024-04-22 | 15.92 | $16.40 | 137718 |
| 2024-04-19 | 15.82 | $16.34 | 167111 |
| 2024-04-18 | 15.74 | $15.57 | 90336 |
| 2024-04-17 | 15.88 | $15.62 | 77705 |
| 2024-04-16 | 16.04 | $15.92 | 93248 |
| 2024-04-15 | 16.15 | $15.91 | 92711 |
| 2024-04-12 | 16.30 | $15.85 | 68900 |
| 2024-04-11 | 16.50 | $16.01 | 96300 |
| 2024-04-10 | 16.69 | $16.00 | 100000 |
| 2024-04-09 | 16.94 | $16.53 | 70900 |
| 2024-04-08 | 17.07 | $16.94 | 58623 |
| 2024-04-05 | 17.10 | $16.99 | 53800 |
| 2024-04-04 | 17.12 | $17.05 | 74900 |
| 2024-04-03 | 17.12 | $17.25 | 64049 |
| 2024-04-02 | 17.06 | $17.08 | 74713 |
| 2024-04-01 | 17.04 | $17.14 | 117000 |
| 2024-03-28 | 17.01 | $17.28 | 406847 |
| 2024-03-27 | 16.92 | $16.97 | 97215 |
| 2024-03-26 | 16.91 | $16.76 | 97300 |
| 2024-03-25 | 16.96 | $16.79 | 105510 |
| 2024-03-22 | 17.02 | $16.75 | 144136 |
| 2024-03-21 | 17.11 | $17.47 | 77715 |
| 2024-03-20 | 16.98 | $17.30 | 77948 |
| 2024-03-19 | 16.89 | $16.95 | 43900 |
| 2024-03-18 | 16.89 | $16.75 | 70300 |
| 2024-03-15 | 16.96 | $17.20 | 190300 |
| 2024-03-14 | 16.90 | $17.02 | 80200 |
| 2024-03-13 | 16.89 | $17.09 | 66600 |
| 2024-03-12 | 16.85 | $17.11 | 59300 |
| 2024-03-11 | 16.81 | $16.67 | 44744 |
| 2024-03-08 | 16.90 | $16.90 | 105900 |
| 2024-03-07 | 16.95 | $16.71 | 236700 |
| 2024-03-06 | 17.06 | $17.23 | 97100 |
| 2024-03-05 | 17.05 | $17.19 | 84831 |
| 2024-03-04 | 17.04 | $16.84 | 114800 |
| 2024-03-01 | 17.15 | $17.59 | 84329 |
| 2024-02-29 | 17.05 | $17.51 | 134746 |
| 2024-02-28 | 16.96 | $17.67 | 77534 |
| 2024-02-27 | 16.81 | $17.75 | 64245 |
| 2024-02-26 | 16.60 | $17.45 | 60100 |
| 2024-02-23 | 16.46 | $17.25 | 66600 |
| 2024-02-22 | 16.35 | $17.00 | 87600 |
| 2024-02-21 | 16.32 | $17.02 | 79900 |
| 2024-02-20 | 16.29 | $16.77 | 155401 |
| 2024-02-16 | 16.34 | $16.65 | 88640 |
| 2024-02-15 | 16.46 | $16.88 | 85404 |
| 2024-02-14 | 16.54 | $16.69 | 76236 |
| 2024-02-13 | 16.72 | $16.31 | 156100 |
| 2024-02-12 | 17.07 | $16.79 | 127100 |
| 2024-02-09 | 17.36 | $16.79 | 172019 |
| 2024-02-08 | 17.73 | $16.45 | 155400 |
| 2024-02-07 | 18.29 | $16.55 | 508000 |
| 2024-02-06 | 18.95 | $18.73 | 66648 |
| 2024-02-05 | 19.07 | $18.58 | 111715 |
| 2024-02-02 | 19.27 | $19.17 | 70100 |
| 2024-02-01 | 19.31 | $19.07 | 117016 |
| 2024-01-31 | 19.40 | $18.93 | 141365 |
| 2024-01-30 | 19.56 | $19.98 | 130200 |
| 2024-01-29 | 19.41 | $19.55 | 208696 |
| 2024-01-26 | 19.36 | $19.14 | 53800 |
| 2024-01-25 | 19.43 | $19.37 | 145200 |
| 2024-01-24 | 19.45 | $18.93 | 230814 |
| 2024-01-23 | 19.60 | $19.29 | 124334 |
| 2024-01-22 | 19.67 | $19.33 | 78900 |
| 2024-01-19 | 19.74 | $19.58 | 74400 |
| 2024-01-18 | 19.74 | $19.87 | 86925 |
| 2024-01-17 | 19.64 | $19.05 | 165500 |
| 2024-01-16 | 19.77 | $19.05 | 164241 |
| 2024-01-12 | 19.93 | $20.52 | 171300 |
| 2024-01-11 | 19.64 | $20.57 | 251900 |
| 2024-01-10 | 19.28 | $19.64 | 156131 |
| 2024-01-09 | 19.12 | $19.21 | 153200 |
| 2024-01-08 | 19.07 | $20.10 | 283900 |
| 2024-01-05 | 18.72 | $18.54 | 122343 |
| 2024-01-04 | 18.78 | $18.78 | 74000 |
| 2024-01-03 | 18.78 | $18.67 | 67428 |
| 2024-01-02 | 18.81 | $18.73 | 98142 |
| 2023-12-29 | 18.82 | $18.96 | 63529 |
| 2023-12-28 | 18.77 | $18.92 | 54800 |
| 2023-12-27 | 18.71 | $18.95 | 39300 |
| 2023-12-26 | 18.63 | $18.85 | 53700 |
| 2023-12-22 | 18.56 | $18.38 | 79028 |
| 2023-12-21 | 18.62 | $18.21 | 39200 |
| 2023-12-20 | 18.75 | $18.19 | 80434 |
| 2023-12-19 | 18.91 | $18.36 | 65311 |
| 2023-12-18 | 19.04 | $18.53 | 47500 |
| 2023-12-15 | 19.14 | $18.73 | 253541 |
| 2023-12-14 | 19.20 | $19.25 | 153100 |
| 2023-12-13 | 19.10 | $19.21 | 170300 |
| 2023-12-12 | 18.98 | $18.82 | 48000 |
| 2023-12-11 | 18.94 | $18.48 | 43838 |
| 2023-12-08 | 19.00 | $18.59 | 30440 |
| 2023-12-07 | 19.03 | $18.67 | 45308 |
| 2023-12-06 | 19.04 | $18.53 | 66200 |
| 2023-12-05 | 19.07 | $18.61 | 45324 |
| 2023-12-04 | 19.08 | $18.81 | 43500 |
| 2023-12-01 | 19.01 | $18.84 | 60500 |
| 2023-11-30 | 18.91 | $18.64 | 77400 |
| 2023-11-29 | 18.84 | $18.66 | 54400 |
| 2023-11-28 | 18.73 | $18.50 | 26442 |
| 2023-11-27 | 18.64 | $18.68 | 56300 |
| 2023-11-24 | 18.46 | $18.56 | 35500 |
| 2023-11-22 | 18.26 | $18.42 | 68541 |
| 2023-11-21 | 18.05 | $18.07 | 58148 |
| 2023-11-20 | 17.90 | $18.16 | 146533 |
| 2023-11-17 | 17.68 | $17.62 | 97137 |
| 2023-11-16 | 17.57 | $17.22 | 35449 |
| 2023-11-15 | 17.56 | $17.44 | 55038 |
| 2023-11-14 | 17.46 | $17.94 | 147319 |
| 2023-11-13 | 17.18 | $17.39 | 24221 |
| 2023-11-10 | 17.00 | $17.27 | 40445 |
| 2023-11-09 | 16.81 | $16.93 | 55414 |
| 2023-11-08 | 16.68 | $17.00 | 33943 |
| 2023-11-07 | 16.50 | $16.96 | 26100 |
| 2023-11-06 | 16.29 | $17.18 | 38100 |
| 2023-11-03 | 15.95 | $17.48 | 100822 |
| 2023-11-02 | 15.45 | $17.03 | 117500 |
| 2023-11-01 | 14.99 | $15.17 | 55483 |
| 2023-10-31 | 15.02 | $15.11 | 59047 |
| 2023-10-30 | 15.08 | $15.03 | 40300 |
| 2023-10-27 | 15.19 | $14.92 | 43300 |
| 2023-10-26 | 15.36 | $15.17 | 36844 |
| 2023-10-25 | 15.50 | $15.31 | 42700 |
| 2023-10-24 | 15.62 | $15.44 | 33816 |
| 2023-10-23 | 15.74 | $15.73 | 48328 |
| 2023-10-20 | 15.79 | $15.82 | 42200 |
| 2023-10-19 | 15.83 | $15.86 | 39600 |
| 2023-10-18 | 15.86 | $16.14 | 31500 |
| 2023-10-17 | 15.82 | $16.21 | 50400 |
| 2023-10-16 | 15.76 | $15.94 | 24400 |
| 2023-10-13 | 15.77 | $15.75 | 22926 |
| 2023-10-12 | 15.84 | $15.91 | 33010 |
| 2023-10-11 | 15.88 | $16.03 | 21603 |
| 2023-10-10 | 15.90 | $16.11 | 35200 |
| 2023-10-09 | 15.91 | $16.30 | 54200 |
| 2023-10-06 | 15.85 | $15.90 | 58700 |
| 2023-10-05 | 15.92 | $15.62 | 98800 |
| 2023-10-04 | 16.09 | $15.52 | 89017 |
| 2023-10-03 | 16.34 | $15.70 | 107100 |
| 2023-10-02 | 16.59 | $16.55 | 42740 |
| 2023-09-29 | 16.62 | $16.76 | 59400 |
| 2023-09-28 | 16.60 | $16.78 | 45000 |
| 2023-09-27 | 16.56 | $16.78 | 32600 |
| 2023-09-26 | 16.51 | $16.58 | 48200 |
| 2023-09-25 | 16.52 | $16.75 | 36700 |
| 2023-09-22 | 16.47 | $16.34 | 32439 |
| 2023-09-21 | 16.55 | $16.24 | 76100 |
| 2023-09-20 | 16.67 | $16.31 | 40824 |
| 2023-09-19 | 16.80 | $16.41 | 44114 |
| 2023-09-18 | 16.93 | $16.80 | 26400 |
| 2023-09-15 | 16.95 | $16.77 | 100100 |
| 2023-09-14 | 16.99 | $16.93 | 59300 |
| 2023-09-13 | 16.98 | $16.51 | 45100 |
| 2023-09-12 | 17.09 | $16.60 | 36500 |
| 2023-09-11 | 17.20 | $16.60 | 51700 |
| 2023-09-08 | 17.33 | $16.73 | 41400 |
| 2023-09-07 | 17.43 | $17.00 | 122100 |
| 2023-09-06 | 17.46 | $17.14 | 68400 |
| 2023-09-05 | 17.45 | $17.17 | 61400 |
| 2023-09-01 | 17.42 | $17.68 | 72517 |
| 2023-08-31 | 17.20 | $17.62 | 100524 |
| 2023-08-30 | 16.95 | $17.40 | 163900 |
| 2023-08-29 | 16.70 | $16.99 | 67149 |
| 2023-08-28 | 16.52 | $16.79 | 211100 |
| 2023-08-25 | 16.36 | $16.25 | 25400 |
| 2023-08-24 | 16.33 | $16.26 | 26700 |
| 2023-08-23 | 16.28 | $16.16 | 36000 |
| 2023-08-22 | 16.25 | $16.23 | 52930 |
| 2023-08-21 | 16.19 | $16.16 | 49100 |
| 2023-08-18 | 16.12 | $16.12 | 43610 |
| 2023-08-17 | 16.05 | $15.91 | 44300 |
| 2023-08-16 | 16.02 | $16.08 | 93353 |
| 2023-08-15 | 15.93 | $15.65 | 42611 |
| 2023-08-14 | 15.94 | $15.78 | 25529 |
| 2023-08-11 | 15.91 | $15.86 | 41101 |
| 2023-08-10 | 15.85 | $15.91 | 31217 |
| 2023-08-09 | 15.75 | $15.78 | 30500 |
| 2023-08-08 | 15.66 | $15.79 | 33529 |
| 2023-08-07 | 15.54 | $16.03 | 54900 |
| 2023-08-04 | 15.31 | $15.82 | 71200 |
| 2023-08-03 | 15.10 | $15.93 | 127301 |
| 2023-08-02 | 14.80 | $14.81 | 42700 |
| 2023-08-01 | 14.79 | $14.76 | 29800 |
| 2023-07-31 | 14.79 | $14.77 | 41800 |
| 2023-07-28 | 14.79 | $14.64 | 38049 |
| 2023-07-27 | 14.83 | $15.06 | 42148 |
| 2023-07-26 | 14.75 | $14.90 | 35300 |
| 2023-07-25 | 14.69 | $14.58 | 42000 |
| 2023-07-24 | 14.72 | $14.53 | 41800 |
| 2023-07-21 | 14.77 | $14.67 | 47300 |
| 2023-07-20 | 14.79 | $14.76 | 20907 |
| 2023-07-19 | 14.78 | $14.65 | 35746 |
| 2023-07-18 | 14.81 | $14.72 | 37208 |
| 2023-07-17 | 14.81 | $14.50 | 48900 |
| 2023-07-14 | 14.88 | $14.32 | 41436 |
| 2023-07-13 | 15.02 | $14.51 | 33300 |
| 2023-07-12 | 15.12 | $14.82 | 51000 |
| 2023-07-11 | 15.14 | $14.79 | 30200 |
| 2023-07-10 | 15.17 | $14.91 | 47051 |
| 2023-07-07 | 15.16 | $15.02 | 141925 |
| 2023-07-06 | 15.11 | $15.06 | 46800 |
| 2023-07-05 | 15.03 | $15.04 | 52500 |
| 2023-07-03 | 14.93 | $15.08 | 27200 |
| 2023-06-30 | 14.79 | $15.01 | 81352 |
| 2023-06-29 | 14.64 | $14.92 | 59300 |
| 2023-06-28 | 14.47 | $14.68 | 40400 |
| 2023-06-27 | 14.34 | $14.42 | 60700 |
| 2023-06-26 | 14.26 | $14.10 | 58646 |
| 2023-06-23 | 14.25 | $14.25 | 542800 |
| 2023-06-22 | 14.20 | $14.17 | 68711 |
| 2023-06-21 | 14.16 | $14.24 | 165174 |
| 2023-06-20 | 14.08 | $13.70 | 72600 |
| 2023-06-16 | 14.15 | $13.76 | 96503 |
| 2023-06-15 | 14.22 | $13.98 | 45538 |
| 2023-06-14 | 14.23 | $14.01 | 52100 |
| 2023-06-13 | 14.22 | $14.13 | 68104 |
| 2023-06-12 | 14.17 | $14.14 | 66300 |
| 2023-06-09 | 14.11 | $14.26 | 36500 |
| 2023-06-08 | 13.98 | $14.47 | 74300 |
| 2023-06-07 | 13.76 | $14.27 | 139445 |
| 2023-06-06 | 13.55 | $13.87 | 64200 |
| 2023-06-05 | 13.42 | $13.50 | 81000 |
| 2023-06-02 | 13.39 | $13.79 | 79300 |
| 2023-06-01 | 13.25 | $13.28 | 73900 |
| 2023-05-31 | 13.24 | $13.19 | 168500 |
| 2023-05-30 | 13.27 | $13.50 | 66000 |
| 2023-05-26 | 13.20 | $13.45 | 43300 |
| 2023-05-25 | 13.14 | $13.36 | 45200 |
| 2023-05-24 | 13.09 | $13.23 | 75544 |
| 2023-05-23 | 13.08 | $13.31 | 73917 |
| 2023-05-22 | 13.04 | $13.34 | 65800 |
| 2023-05-19 | 13.00 | $13.50 | 51089 |
| 2023-05-18 | 12.89 | $13.29 | 67221 |
| 2023-05-17 | 12.84 | $13.39 | 56619 |
| 2023-05-16 | 12.75 | $13.10 | 56940 |
| 2023-05-15 | 12.74 | $13.13 | 146637 |
| 2023-05-12 | 12.72 | $13.00 | 391925 |
| 2023-05-11 | 12.76 | $12.40 | 164800 |
| 2023-05-10 | 13.00 | $12.58 | 101301 |
| 2023-05-09 | 13.24 | $12.90 | 185500 |
| 2023-05-08 | 13.45 | $12.86 | 298700 |
| 2023-05-05 | 13.71 | $13.21 | 172834 |
| 2023-05-04 | 13.93 | $13.29 | 179233 |
| 2023-05-03 | 14.18 | $14.20 | 71200 |
| 2023-05-02 | 14.19 | $14.02 | 51400 |
| 2023-05-01 | 14.27 | $14.25 | 78810 |
| 2023-04-28 | 14.29 | $13.77 | 40612 |
| 2023-04-27 | 14.47 | $13.99 | 52829 |
| 2023-04-26 | 14.62 | $14.39 | 45348 |
| 2023-04-25 | 14.68 | $14.80 | 39704 |
| 2023-04-24 | 14.61 | $14.84 | 35900 |
| 2023-04-21 | 14.52 | $14.72 | 56912 |
| 2023-04-20 | 14.45 | $14.68 | 46000 |
| 2023-04-19 | 14.38 | $14.61 | 58300 |
| 2023-04-18 | 14.31 | $14.28 | 66100 |
| 2023-04-17 | 14.34 | $14.86 | 41500 |
| 2023-04-14 | 14.19 | $14.64 | 43500 |
| 2023-04-13 | 14.08 | $14.57 | 72400 |
| 2023-04-12 | 13.98 | $14.28 | 326147 |
| 2023-04-11 | 13.95 | $14.18 | 58800 |
| 2023-04-10 | 13.94 | $14.17 | 41000 |
| 2023-04-06 | 13.95 | $14.02 | 52333 |
| 2023-04-05 | 14.02 | $14.19 | 76000 |
| 2023-04-04 | 14.05 | $14.01 | 55112 |
| 2023-04-03 | 14.15 | $14.42 | 66900 |
| 2023-03-31 | 14.15 | $14.57 | 298400 |
| 2023-03-30 | 14.11 | $14.28 | 58622 |
| 2023-03-29 | 14.15 | $14.45 | 64100 |
| 2023-03-28 | 14.17 | $14.40 | 124100 |
| 2023-03-27 | 14.21 | $14.41 | 113605 |
| 2023-03-24 | 14.26 | $14.15 | 61700 |
| 2023-03-23 | 14.42 | $13.92 | 62019 |
| 2023-03-22 | 14.68 | $14.49 | 48030 |
| 2023-03-21 | 14.84 | $15.09 | 87800 |
| 2023-03-20 | 14.84 | $14.79 | 66108 |
| 2023-03-17 | 14.94 | $14.63 | 118500 |
| 2023-03-16 | 15.12 | $15.43 | 73246 |
| 2023-03-15 | 15.09 | $15.10 | 67927 |
| 2023-03-14 | 15.16 | $15.19 | 66539 |
| 2023-03-13 | 15.23 | $14.92 | 77242 |
| 2023-03-10 | 15.39 | $15.07 | 65400 |
| 2023-03-09 | 15.55 | $15.48 | 62210 |
| 2023-03-08 | 15.62 | $15.64 | 52233 |
| 2023-03-07 | 15.65 | $15.51 | 38700 |
| 2023-03-06 | 15.72 | $15.15 | 176128 |
| 2023-03-03 | 15.93 | $15.25 | 64541 |
| 2023-03-02 | 16.16 | $15.65 | 37027 |
| 2023-03-01 | 16.30 | $15.88 | 98900 |
| 2023-02-28 | 16.39 | $16.10 | 389900 |
| 2023-02-27 | 16.43 | $16.04 | 38611 |
| 2023-02-24 | 16.50 | $16.29 | 79018 |
| 2023-02-23 | 16.49 | $16.15 | 109000 |
| 2023-02-22 | 16.52 | $16.70 | 110623 |
| 2023-02-21 | 16.37 | $16.43 | 165113 |
| 2023-02-17 | 16.27 | $16.00 | 97326 |
| 2023-02-16 | 16.28 | $16.11 | 54700 |
| 2023-02-15 | 16.25 | $16.26 | 43548 |
| 2023-02-14 | 16.15 | $16.04 | 43800 |
| 2023-02-13 | 16.10 | $16.32 | 72932 |
| 2023-02-10 | 15.94 | $16.45 | 95100 |
| 2023-02-09 | 15.70 | $16.12 | 63031 |
| 2023-02-08 | 15.50 | $15.87 | 80110 |
| 2023-02-07 | 15.34 | $15.88 | 54900 |
| 2023-02-06 | 15.13 | $15.31 | 36500 |
| 2023-02-03 | 15.05 | $15.19 | 34000 |
| 2023-02-02 | 15.00 | $15.15 | 64300 |
| 2023-02-01 | 14.94 | $14.89 | 32500 |
| 2023-01-31 | 14.95 | $15.01 | 79200 |
| 2023-01-30 | 14.93 | $14.72 | 29330 |
| 2023-01-27 | 14.99 | $14.78 | 32905 |
| 2023-01-26 | 15.04 | $15.01 | 38312 |
| 2023-01-25 | 15.03 | $14.89 | 24800 |
| 2023-01-24 | 15.05 | $14.87 | 59200 |
| 2023-01-23 | 15.07 | $14.71 | 87400 |
| 2023-01-20 | 15.15 | $15.14 | 46521 |
| 2023-01-19 | 15.11 | $15.16 | 49137 |
| 2023-01-18 | 15.04 | $15.27 | 133600 |
| 2023-01-17 | 14.93 | $15.34 | 101200 |
| 2023-01-13 | 14.76 | $15.30 | 69100 |
| 2023-01-12 | 14.56 | $14.87 | 42900 |
| 2023-01-11 | 14.45 | $14.66 | 30805 |
| 2023-01-10 | 14.39 | $14.54 | 45400 |
| 2023-01-09 | 14.35 | $14.47 | 36639 |
| 2023-01-06 | 14.32 | $14.69 | 31000 |
| 2023-01-05 | 14.22 | $14.29 | 30536 |
| 2023-01-04 | 14.22 | $14.58 | 42400 |
| 2023-01-03 | 14.12 | $14.12 | 73400 |
| 2022-12-30 | 14.15 | $13.84 | 61535 |
| 2022-12-29 | 14.28 | $13.90 | 50715 |
| 2022-12-28 | 14.42 | $13.94 | 45713 |
| 2022-12-27 | 14.57 | $14.14 | 33700 |
| 2022-12-23 | 14.68 | $14.28 | 23447 |
| 2022-12-22 | 14.77 | $14.56 | 79441 |
| 2022-12-21 | 14.79 | $14.79 | 61412 |
| 2022-12-20 | 14.73 | $14.35 | 103142 |
| 2022-12-19 | 14.79 | $14.40 | 64000 |
| 2022-12-16 | 14.84 | $14.34 | 180500 |
| 2022-12-15 | 14.92 | $14.35 | 56800 |
| 2022-12-14 | 14.99 | $14.71 | 38829 |
| 2022-12-13 | 14.96 | $14.88 | 65217 |
| 2022-12-12 | 14.86 | $14.66 | 73800 |
| 2022-12-09 | 14.80 | $14.89 | 58000 |
| 2022-12-08 | 14.64 | $14.79 | 165100 |
| 2022-12-07 | 14.47 | $14.80 | 154929 |
| 2022-12-06 | 14.24 | $14.41 | 290716 |
| 2022-12-05 | 14.09 | $13.99 | 59920 |
| 2022-12-02 | 14.02 | $13.98 | 76621 |
| 2022-12-01 | 13.93 | $13.87 | 110707 |
| 2022-11-30 | 13.84 | $13.87 | 167800 |
| 2022-11-29 | 13.73 | $13.59 | 145200 |
| 2022-11-28 | 13.68 | $13.51 | 88619 |
| 2022-11-25 | 13.63 | $13.55 | 27000 |
| 2022-11-23 | 13.55 | $13.51 | 56002 |
| 2022-11-22 | 13.46 | $13.40 | 82700 |
| 2022-11-21 | 13.37 | $13.21 | 43423 |
| 2022-11-18 | 13.32 | $13.25 | 48334 |
| 2022-11-17 | 13.23 | $13.09 | 64935 |
| 2022-11-16 | 13.17 | $13.02 | 51000 |
| 2022-11-15 | 13.11 | $13.21 | 64700 |
| 2022-11-14 | 12.96 | $12.89 | 82700 |
| 2022-11-11 | 12.88 | $12.77 | 36700 |
| 2022-11-10 | 12.80 | $12.79 | 145907 |
| 2022-11-09 | 12.70 | $12.46 | 74115 |
| 2022-11-08 | 12.67 | $12.45 | 100500 |
| 2022-11-07 | 12.63 | $12.75 | 101100 |
| 2022-11-04 | 12.47 | $12.54 | 81400 |
| 2022-11-03 | 12.35 | $12.30 | 81700 |
| 2022-11-02 | 12.26 | $12.14 | 45400 |
| 2022-11-01 | 12.20 | $12.51 | 48947 |
| 2022-10-31 | 12.00 | $12.18 | 130022 |
| 2022-10-28 | 11.85 | $11.89 | 94527 |
| 2022-10-27 | 11.76 | $11.68 | 44000 |
| 2022-10-26 | 11.72 | $11.74 | 62900 |
| 2022-10-25 | 11.64 | $11.74 | 34700 |
| 2022-10-24 | 11.54 | $11.68 | 38517 |
| 2022-10-21 | 11.43 | $11.84 | 30900 |
| 2022-10-20 | 11.24 | $11.45 | 27200 |
| 2022-10-19 | 11.14 | $11.39 | 26706 |
| 2022-10-18 | 11.03 | $11.38 | 36034 |
| 2022-10-17 | 10.90 | $11.36 | 30100 |
| 2022-10-14 | 10.74 | $11.02 | 20900 |
| 2022-10-13 | 10.66 | $11.14 | 30835 |
| 2022-10-12 | 10.53 | $10.65 | 29200 |
| 2022-10-11 | 10.53 | $10.57 | 28900 |
| 2022-10-10 | 10.56 | $10.73 | 38441 |
| 2022-10-07 | 10.54 | $10.54 | 46936 |
| 2022-10-06 | 10.59 | $10.79 | 26439 |
| 2022-10-05 | 10.57 | $10.85 | 34900 |
| 2022-10-04 | 10.53 | $11.23 | 58700 |
| 2022-10-03 | 10.37 | $10.77 | 69100 |
| 2022-09-30 | 10.32 | $10.76 | 45100 |
| 2022-09-29 | 10.27 | $10.72 | 24425 |
| 2022-09-28 | 10.24 | $10.58 | 57709 |
| 2022-09-27 | 10.25 | $10.31 | 45508 |
| 2022-09-26 | 10.35 | $10.19 | 43000 |
| 2022-09-23 | 10.52 | $10.40 | 86830 |
| 2022-09-22 | 10.68 | $10.46 | 53300 |
| 2022-09-21 | 10.85 | $10.66 | 28800 |
| 2022-09-20 | 11.01 | $10.82 | 47328 |
| 2022-09-19 | 11.15 | $11.09 | 34300 |
| 2022-09-16 | 11.24 | $10.85 | 111138 |
| 2022-09-15 | 11.44 | $10.98 | 75443 |
| 2022-09-14 | 11.63 | $11.25 | 69917 |
| 2022-09-13 | 11.79 | $11.35 | 51251 |
| 2022-09-12 | 11.95 | $11.94 | 20200 |
| 2022-09-09 | 11.96 | $12.00 | 43538 |
| 2022-09-08 | 11.95 | $12.17 | 134725 |
| 2022-09-07 | 11.89 | $11.90 | 33110 |
| 2022-09-06 | 11.90 | $11.52 | 40710 |
| 2022-09-02 | 12.03 | $11.73 | 23611 |
| 2022-09-01 | 12.12 | $11.92 | 39235 |
| 2022-08-31 | 12.16 | $11.95 | 24143 |
| 2022-08-30 | 12.21 | $12.02 | 45000 |
| 2022-08-29 | 12.24 | $12.06 | 48132 |
| 2022-08-26 | 12.26 | $12.02 | 39342 |
| 2022-08-25 | 12.29 | $12.13 | 33906 |
| 2022-08-24 | 12.30 | $12.05 | 21447 |
| 2022-08-23 | 12.32 | $12.07 | 41534 |
| 2022-08-22 | 12.34 | $12.09 | 47300 |
| 2022-08-19 | 12.35 | $12.07 | 84809 |
| 2022-08-18 | 12.37 | $12.30 | 52930 |
| 2022-08-17 | 12.30 | $12.18 | 40200 |
| 2022-08-16 | 12.26 | $12.26 | 37500 |
| 2022-08-15 | 12.17 | $12.31 | 47700 |
| 2022-08-12 | 12.05 | $12.29 | 56300 |
| 2022-08-11 | 11.90 | $12.39 | 107010 |
| 2022-08-10 | 11.68 | $12.04 | 49100 |
| 2022-08-09 | 11.52 | $11.87 | 45000 |
| 2022-08-08 | 11.37 | $11.58 | 76200 |
| 2022-08-05 | 11.28 | $11.14 | 33500 |
| 2022-08-04 | 11.32 | $11.21 | 38532 |
| 2022-08-03 | 11.33 | $11.26 | 41727 |
| 2022-08-02 | 11.33 | $11.33 | 23736 |
| 2022-08-01 | 11.31 | $11.33 | 90000 |
| 2022-07-29 | 11.28 | $11.11 | 25404 |
| 2022-07-28 | 11.31 | $11.12 | 53100 |
| 2022-07-27 | 11.34 | $11.34 | 116000 |
| 2022-07-26 | 11.31 | $11.11 | 36818 |
| 2022-07-25 | 11.34 | $11.15 | 63542 |
| 2022-07-22 | 11.37 | $11.39 | 35943 |
| 2022-07-21 | 11.32 | $11.35 | 29728 |
| 2022-07-20 | 11.27 | $11.35 | 44700 |
| 2022-07-19 | 11.21 | $11.35 | 35409 |
| 2022-07-18 | 11.13 | $10.88 | 103010 |
| 2022-07-15 | 11.18 | $11.08 | 39900 |
| 2022-07-14 | 11.17 | $10.82 | 36600 |
| 2022-07-13 | 11.25 | $11.09 | 39341 |
| 2022-07-12 | 11.25 | $11.55 | 29600 |
| 2022-07-11 | 11.11 | $11.57 | 132009 |
| 2022-07-08 | 10.92 | $11.13 | 59944 |
| 2022-07-07 | 10.84 | $10.99 | 57044 |
| 2022-07-06 | 10.78 | $10.72 | 41300 |
| 2022-07-05 | 10.79 | $10.63 | 47229 |
| 2022-07-01 | 10.83 | $10.76 | 40200 |
| 2022-06-30 | 10.84 | $10.62 | 140541 |
| 2022-06-29 | 10.90 | $10.55 | 67200 |
| 2022-06-28 | 10.99 | $10.73 | 33100 |
| 2022-06-27 | 11.05 | $11.06 | 79500 |
| 2022-06-24 | 11.01 | $11.41 | 165735 |
| 2022-06-23 | 10.84 | $11.33 | 133036 |
| 2022-06-22 | 10.67 | $11.25 | 96319 |
| 2022-06-21 | 10.49 | $10.27 | 79215 |
| 2022-06-17 | 10.57 | $10.43 | 73900 |
| 2022-06-16 | 10.63 | $10.47 | 69600 |
| 2022-06-15 | 10.69 | $10.56 | 68700 |
| 2022-06-14 | 10.73 | $10.48 | 63700 |
| 2022-06-13 | 10.81 | $10.33 | 89528 |
| 2022-06-10 | 10.96 | $10.73 | 44910 |
| 2022-06-09 | 11.01 | $11.03 | 98721 |
| 2022-06-08 | 10.98 | $10.91 | 119300 |
| 2022-06-07 | 10.98 | $10.99 | 109732 |
| 2022-06-06 | 10.95 | $11.21 | 41030 |
| 2022-06-03 | 10.84 | $11.07 | 26417 |
| 2022-06-02 | 10.76 | $11.18 | 38131 |
| 2022-06-01 | 10.63 | $10.81 | 38100 |
| 2022-05-31 | 10.58 | $10.83 | 74732 |
| 2022-05-27 | 10.53 | $10.93 | 108800 |
| 2022-05-26 | 10.43 | $10.72 | 100800 |
| 2022-05-25 | 10.38 | $10.80 | 54400 |
| 2022-05-24 | 10.31 | $10.66 | 74400 |
| 2022-05-23 | 10.26 | $10.75 | 59320 |
| 2022-05-20 | 10.19 | $10.44 | 40910 |
| 2022-05-19 | 10.21 | $10.47 | 86100 |
| 2022-05-18 | 10.23 | $10.50 | 53100 |
| 2022-05-17 | 10.25 | $10.87 | 63246 |
| 2022-05-16 | 10.17 | $10.36 | 36143 |
| 2022-05-13 | 10.24 | $10.21 | 74100 |
| 2022-05-12 | 10.39 | $9.97 | 143643 |
| 2022-05-11 | 10.66 | $10.22 | 46021 |
| 2022-05-10 | 10.91 | $10.57 | 40200 |
| 2022-05-09 | 11.11 | $10.45 | 132217 |
| 2022-05-06 | 11.41 | $11.05 | 78500 |
| 2022-05-05 | 11.58 | $11.75 | 56000 |
| 2022-05-04 | 11.58 | $11.75 | 65700 |
| 2022-05-03 | 11.58 | $11.65 | 83449 |
| 2022-05-02 | 11.61 | $12.13 | 110100 |
| 2022-04-29 | 11.50 | $11.63 | 51633 |
| 2022-04-28 | 11.54 | $11.66 | 43740 |
| 2022-04-27 | 11.58 | $11.40 | 33033 |
| 2022-04-26 | 11.71 | $11.30 | 49600 |
| 2022-04-25 | 11.91 | $11.70 | 54931 |
| 2022-04-22 | 12.03 | $11.86 | 40600 |
| 2022-04-21 | 12.14 | $12.21 | 106007 |
| 2022-04-20 | 12.15 | $12.62 | 74235 |
| 2022-04-19 | 12.05 | $11.94 | 89800 |
| 2022-04-18 | 12.13 | $12.08 | 35029 |
| 2022-04-14 | 12.20 | $12.20 | 45800 |
| 2022-04-13 | 12.25 | $12.32 | 17042 |
| 2022-04-12 | 12.27 | $12.20 | 28000 |
| 2022-04-11 | 12.34 | $12.12 | 23100 |
| 2022-04-08 | 12.46 | $12.12 | 34100 |
| 2022-04-07 | 12.60 | $12.25 | 33500 |
| 2022-04-06 | 12.73 | $12.22 | 95946 |
| 2022-04-05 | 12.90 | $12.56 | 58715 |
| 2022-04-04 | 12.99 | $12.79 | 66100 |
| 2022-04-01 | 13.04 | $12.92 | 41700 |
| 2022-03-31 | 13.05 | $12.85 | 58630 |
| 2022-03-30 | 13.09 | $12.50 | 70609 |
| 2022-03-29 | 13.24 | $13.18 | 33300 |
| 2022-03-28 | 13.20 | $12.86 | 50700 |
| 2022-03-25 | 13.26 | $13.12 | 45726 |
| 2022-03-24 | 13.24 | $13.30 | 92014 |
| 2022-03-23 | 13.16 | $12.92 | 76614 |
| 2022-03-22 | 13.17 | $13.12 | 35929 |
| 2022-03-21 | 13.13 | $13.06 | 79444 |
| 2022-03-18 | 13.08 | $13.75 | 159938 |
| 2022-03-17 | 12.81 | $13.73 | 59400 |
| 2022-03-16 | 12.48 | $13.15 | 82714 |
| 2022-03-15 | 12.26 | $12.34 | 38600 |
| 2022-03-14 | 12.25 | $12.32 | 64300 |
| 2022-03-11 | 12.24 | $12.43 | 44400 |
| 2022-03-10 | 12.21 | $12.94 | 154402 |
| 2022-03-09 | 12.00 | $12.30 | 74014 |
| 2022-03-08 | 11.96 | $11.75 | 57333 |
| 2022-03-07 | 12.09 | $11.95 | 55432 |
| 2022-03-04 | 12.19 | $11.83 | 26140 |
| 2022-03-03 | 12.35 | $12.08 | 40500 |
| 2022-03-02 | 12.47 | $12.01 | 85645 |
| 2022-03-01 | 12.64 | $11.99 | 97000 |
| 2022-02-28 | 12.86 | $12.79 | 97638 |
| 2022-02-25 | 12.87 | $13.15 | 43637 |
| 2022-02-24 | 12.77 | $12.57 | 54540 |
| 2022-02-23 | 12.83 | $12.46 | 72847 |
| 2022-02-22 | 12.93 | $12.96 | 38100 |
| 2022-02-18 | 12.90 | $13.00 | 74500 |
| 2022-02-17 | 12.86 | $13.13 | 41400 |
| 2022-02-16 | 12.76 | $13.56 | 41628 |
| 2022-02-15 | 12.50 | $13.04 | 159947 |
| 2022-02-14 | 12.36 | $12.49 | 58900 |
| 2022-02-11 | 12.36 | $12.27 | 68100 |
| 2022-02-10 | 12.44 | $12.56 | 50900 |
| 2022-02-09 | 12.44 | $12.57 | 60131 |
| 2022-02-08 | 12.45 | $12.40 | 44100 |
| 2022-02-07 | 12.51 | $12.47 | 53612 |
| 2022-02-04 | 12.57 | $12.56 | 64208 |
| 2022-02-03 | 12.62 | $12.97 | 64627 |
| 2022-02-02 | 12.56 | $12.94 | 54235 |
| 2022-02-01 | 12.49 | $12.80 | 78400 |
| 2022-01-31 | 12.46 | $12.39 | 108845 |
| 2022-01-28 | 12.56 | $12.39 | 78700 |
| 2022-01-27 | 12.69 | $12.04 | 93000 |
| 2022-01-26 | 12.96 | $12.57 | 72100 |
| 2022-01-25 | 13.12 | $12.84 | 60800 |
| 2022-01-24 | 13.23 | $13.14 | 66400 |
| 2022-01-21 | 13.28 | $12.79 | 84600 |
| 2022-01-20 | 13.45 | $13.12 | 48500 |
| 2022-01-19 | 13.55 | $13.25 | 50622 |
| 2022-01-18 | 13.63 | $13.35 | 51100 |
| 2022-01-14 | 13.69 | $13.79 | 54400 |
| 2022-01-13 | 13.63 | $13.87 | 82000 |
| 2022-01-12 | 13.53 | $13.87 | 119311 |
| 2022-01-11 | 13.41 | $13.47 | 77726 |
| 2022-01-10 | 13.38 | $13.23 | 60047 |
| 2022-01-07 | 13.43 | $13.39 | 46000 |
| 2022-01-06 | 13.44 | $13.18 | 78900 |
| 2022-01-05 | 13.51 | $13.20 | 80735 |
| 2022-01-04 | 13.60 | $13.54 | 52300 |
| 2022-01-03 | 13.60 | $14.05 | 76500 |
| 2021-12-31 | 13.43 | $13.83 | 70933 |
| 2021-12-30 | 13.30 | $13.56 | 66109 |
| 2021-12-29 | 13.23 | $13.39 | 31916 |
| 2021-12-28 | 13.19 | $13.53 | 46400 |
| 2021-12-27 | 13.11 | $13.80 | 52000 |
| 2021-12-23 | 12.93 | $13.69 | 51500 |
| 2021-12-22 | 12.74 | $13.41 | 48230 |
| 2021-12-21 | 12.61 | $13.14 | 41400 |
| 2021-12-20 | 12.55 | $12.95 | 80900 |
| 2021-12-17 | 12.54 | $13.07 | 137830 |
| 2021-12-16 | 12.50 | $13.37 | 124224 |
| 2021-12-15 | 12.37 | $13.15 | 150400 |
| 2021-12-14 | 12.29 | $12.72 | 78600 |
| 2021-12-13 | 12.34 | $12.71 | 83000 |
| 2021-12-10 | 12.42 | $12.87 | 69900 |
| 2021-12-09 | 12.47 | $13.02 | 69100 |
| 2021-12-08 | 12.51 | $13.08 | 53231 |
| 2021-12-07 | 12.55 | $13.06 | 89600 |
| 2021-12-06 | 12.61 | $12.81 | 102000 |
| 2021-12-03 | 12.78 | $12.16 | 395534 |
| 2021-12-02 | 13.22 | $13.41 | 57900 |
| 2021-12-01 | 13.36 | $12.99 | 115400 |
| 2021-11-30 | 13.67 | $13.03 | 145100 |
| 2021-11-29 | 14.05 | $13.48 | 74627 |
| 2021-11-26 | 14.38 | $13.78 | 85800 |
| 2021-11-24 | 14.69 | $14.32 | 50800 |
| 2021-11-23 | 14.90 | $14.79 | 87900 |
| 2021-11-22 | 15.01 | $15.12 | 87400 |
| 2021-11-19 | 15.04 | $14.78 | 250310 |
| 2021-11-18 | 15.18 | $14.99 | 114000 |
| 2021-11-17 | 15.29 | $14.79 | 57629 |
| 2021-11-16 | 15.48 | $14.86 | 106504 |
| 2021-11-15 | 15.68 | $14.62 | 84000 |
| 2021-11-12 | 16.00 | $14.99 | 106900 |
| 2021-11-11 | 16.27 | $15.40 | 133300 |
| 2021-11-10 | 16.45 | $15.26 | 169300 |
| 2021-11-09 | 16.70 | $15.99 | 214625 |
| 2021-11-08 | 16.77 | $16.06 | 295203 |
| 2021-11-05 | 16.80 | $16.13 | 226046 |
| 2021-11-04 | 16.80 | $16.45 | 225722 |
| 2021-11-03 | 16.69 | $15.98 | 183805 |
| 2021-11-02 | 16.67 | $15.89 | 123760 |
| 2021-11-01 | 16.65 | $15.71 | 113500 |
| 2021-10-29 | 16.67 | $15.61 | 149849 |
| 2021-10-28 | 16.70 | $15.62 | 82600 |
| 2021-10-27 | 16.70 | $15.62 | 164700 |
| 2021-10-26 | 16.67 | $15.75 | 172204 |
| 2021-10-25 | 16.57 | $15.91 | 202801 |
| 2021-10-22 | 16.36 | $15.76 | 175360 |
| 2021-10-21 | 16.13 | $15.73 | 107936 |
| 2021-10-20 | 15.82 | $15.72 | 114700 |
| 2021-10-19 | 15.42 | $15.60 | 188100 |
| 2021-10-18 | 14.93 | $15.98 | 361712 |
| 2021-10-15 | 14.19 | $15.96 | 513767 |
| 2021-10-14 | 13.27 | $15.36 | 751758 |
| 2021-10-13 | 12.32 | $14.20 | 727370 |
| 2021-10-12 | 11.52 | $14.22 | 4.1M |
| 2021-10-11 | 10.52 | $10.75 | 204200 |
| 2021-10-08 | 10.40 | $10.49 | 129620 |
| 2021-10-07 | 10.33 | $10.50 | 115543 |
| 2021-10-06 | 10.25 | $10.45 | 100117 |
| 2021-10-05 | 10.16 | $10.49 | 124100 |
| 2021-10-04 | 10.03 | $10.29 | 105228 |
| 2021-10-01 | 9.94 | $10.19 | 59000 |
| 2021-09-30 | 9.86 | $10.02 | 40311 |
| 2021-09-29 | 9.82 | $10.05 | 41100 |
| 2021-09-28 | 9.76 | $9.99 | 65600 |
| 2021-09-27 | 9.71 | $10.06 | 93600 |
| 2021-09-24 | 9.62 | $9.83 | 46900 |
| 2021-09-23 | 9.60 | $9.71 | 99513 |
| 2021-09-22 | 9.61 | $9.64 | 60921 |
| 2021-09-21 | 9.64 | $9.34 | 107100 |
| 2021-09-20 | 9.78 | $9.65 | 91544 |
| 2021-09-17 | 9.86 | $9.86 | 222000 |
| 2021-09-16 | 9.89 | $9.85 | 43800 |
| 2021-09-15 | 9.92 | $9.83 | 54949 |
| 2021-09-14 | 9.98 | $9.79 | 92900 |
| 2021-09-13 | 10.05 | $10.00 | 41700 |
| 2021-09-10 | 10.08 | $10.03 | 46931 |
| 2021-09-09 | 10.11 | $9.98 | 101000 |
| 2021-09-08 | 10.15 | $10.18 | 50847 |
| 2021-09-07 | 10.15 | $10.15 | 37700 |
| 2021-09-03 | 10.15 | $10.10 | 47038 |
| 2021-09-02 | 10.16 | $10.06 | 32943 |
| 2021-09-01 | 10.20 | $10.05 | 35500 |
| 2021-08-31 | 10.24 | $10.11 | 32011 |
| 2021-08-30 | 10.26 | $10.11 | 52524 |
| 2021-08-27 | 10.30 | $10.26 | 55474 |
| 2021-08-26 | 10.29 | $10.07 | 40413 |
| 2021-08-25 | 10.34 | $10.09 | 47900 |
| 2021-08-24 | 10.38 | $10.18 | 44500 |
| 2021-08-23 | 10.41 | $10.28 | 47318 |
| 2021-08-20 | 10.41 | $10.15 | 83638 |
| 2021-08-19 | 10.44 | $10.19 | 105936 |
| 2021-08-18 | 10.47 | $10.16 | 65629 |
| 2021-08-17 | 10.51 | $10.30 | 52045 |
| 2021-08-16 | 10.50 | $10.19 | 54536 |
| 2021-08-13 | 10.52 | $10.37 | 62622 |
| 2021-08-12 | 10.49 | $10.43 | 90933 |
| 2021-08-11 | 10.42 | $10.55 | 201500 |
| 2021-08-10 | 10.29 | $10.48 | 135036 |
| 2021-08-09 | 10.15 | $10.18 | 55537 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.64
2026-08-05
Close Price
$17.92
Vol: 219129
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.31
Average
51.89
Maximum
89.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 51.64 | $17.92 | 219129 |
| 2026-08-04 | 50.82 | $17.85 | 257100 |
| 2026-08-03 | 48.68 | $17.67 | 177613 |
| 2026-07-31 | 49.82 | $17.77 | 271512 |
| 2026-07-30 | 47.60 | $17.58 | 354500 |
| 2026-07-29 | 59.12 | $18.46 | 323026 |
| 2026-07-28 | 54.22 | $18.05 | 161009 |
| 2026-07-27 | 54.22 | $18.05 | 193700 |
| 2026-07-24 | 50.84 | $17.79 | 253408 |
| 2026-07-23 | 47.59 | $17.56 | 233900 |
| 2026-07-22 | 51.68 | $17.85 | 228844 |
| 2026-07-21 | 52.27 | $17.89 | 170700 |
| 2026-07-20 | 51.35 | $17.82 | 174400 |
| 2026-07-17 | 51.09 | $17.80 | 175400 |
| 2026-07-16 | 50.60 | $17.76 | 203423 |
| 2026-07-15 | 48.88 | $17.62 | 274147 |
| 2026-07-14 | 51.94 | $17.87 | 395127 |
| 2026-07-13 | 54.27 | $18.05 | 163521 |
| 2026-07-10 | 58.56 | $18.36 | 168900 |
| 2026-07-09 | 57.95 | $18.30 | 212642 |
| 2026-07-08 | 55.23 | $18.04 | 212345 |
| 2026-07-07 | 52.30 | $17.78 | 207848 |
| 2026-07-06 | 58.61 | $18.23 | 136934 |
| 2026-07-02 | 58.29 | $18.20 | 183900 |
| 2026-07-01 | 61.92 | $18.44 | 236232 |
| 2026-06-30 | 56.33 | $17.92 | 241015 |
| 2026-06-29 | 55.13 | $17.82 | 308643 |
| 2026-06-26 | 54.41 | $17.76 | 919001 |
| 2026-06-25 | 48.71 | $17.32 | 280546 |
| 2026-06-24 | 53.16 | $17.63 | 196700 |
| 2026-06-23 | 53.76 | $17.67 | 473422 |
| 2026-06-22 | 50.99 | $17.46 | 242714 |
| 2026-06-18 | 51.41 | $17.49 | 300800 |
| 2026-06-17 | 52.36 | $17.56 | 225416 |
| 2026-06-16 | 53.99 | $17.68 | 211940 |
| 2026-06-15 | 53.76 | $17.66 | 191236 |
| 2026-06-12 | 54.53 | $17.72 | 149000 |
| 2026-06-11 | 53.48 | $17.62 | 186647 |
| 2026-06-10 | 58.07 | $17.98 | 177300 |
| 2026-06-09 | 56.59 | $17.83 | 229525 |
| 2026-06-08 | 55.20 | $17.69 | 157209 |
| 2026-06-05 | 55.00 | $17.67 | 284114 |
| 2026-06-04 | 53.04 | $17.47 | 484913 |
| 2026-06-03 | 49.93 | $17.17 | 361841 |
| 2026-06-02 | 56.30 | $17.71 | 315303 |
| 2026-06-01 | 56.43 | $17.72 | 459300 |
| 2026-05-29 | 63.48 | $18.24 | 451908 |
| 2026-05-28 | 55.69 | $17.47 | 290900 |
| 2026-05-27 | 54.12 | $17.34 | 262300 |
| 2026-05-26 | 56.76 | $17.52 | 343000 |
| 2026-05-22 | 56.09 | $17.46 | 280100 |
| 2026-05-21 | 49.85 | $16.96 | 138300 |
| 2026-05-20 | 48.74 | $16.88 | 209332 |
| 2026-05-19 | 44.99 | $16.62 | 201918 |
| 2026-05-18 | 50.38 | $17.02 | 281023 |
| 2026-05-15 | 43.65 | $16.60 | 196100 |
| 2026-05-14 | 48.40 | $16.92 | 247100 |
| 2026-05-13 | 47.55 | $16.87 | 218716 |
| 2026-05-12 | 48.92 | $16.96 | 250400 |
| 2026-05-11 | 51.43 | $17.12 | 231700 |
| 2026-05-08 | 54.41 | $17.30 | 224100 |
| 2026-05-07 | 51.44 | $17.10 | 305100 |
| 2026-05-06 | 46.47 | $16.80 | 430600 |
| 2026-05-05 | 50.75 | $17.06 | 368910 |
| 2026-05-04 | 50.75 | $17.06 | 336624 |
| 2026-05-01 | 51.74 | $17.12 | 271511 |
| 2026-04-30 | 53.74 | $17.24 | 206600 |
| 2026-04-29 | 51.67 | $17.10 | 475000 |
| 2026-04-28 | 53.62 | $17.22 | 960546 |
| 2026-04-27 | 51.90 | $17.10 | 181734 |
| 2026-04-24 | 53.31 | $17.19 | 253736 |
| 2026-04-23 | 54.72 | $17.28 | 192834 |
| 2026-04-22 | 52.87 | $17.14 | 227433 |
| 2026-04-21 | 52.87 | $17.14 | 218000 |
| 2026-04-20 | 56.12 | $17.36 | 233909 |
| 2026-04-17 | 56.72 | $17.40 | 228400 |
| 2026-04-16 | 54.52 | $17.21 | 186101 |
| 2026-04-15 | 54.80 | $17.23 | 140200 |
| 2026-04-14 | 55.07 | $17.25 | 170300 |
| 2026-04-13 | 54.11 | $17.16 | 122027 |
| 2026-04-10 | 50.31 | $16.82 | 233449 |
| 2026-04-09 | 56.30 | $17.28 | 231302 |
| 2026-04-08 | 51.54 | $16.88 | 182400 |
| 2026-04-07 | 48.04 | $16.62 | 200339 |
| 2026-04-06 | 47.62 | $16.59 | 190100 |
| 2026-04-02 | 49.76 | $16.76 | 266900 |
| 2026-04-01 | 48.20 | $16.64 | 193122 |
| 2026-03-31 | 51.76 | $16.92 | 265803 |
| 2026-03-30 | 50.39 | $16.81 | 221726 |
| 2026-03-27 | 48.63 | $16.67 | 246312 |
| 2026-03-26 | 49.83 | $16.77 | 291939 |
| 2026-03-25 | 48.88 | $16.69 | 311700 |
| 2026-03-24 | 45.40 | $16.41 | 238100 |
| 2026-03-23 | 43.45 | $16.26 | 296900 |
| 2026-03-20 | 35.73 | $15.73 | 330727 |
| 2026-03-19 | 35.73 | $15.73 | 284583 |
| 2026-03-18 | 35.98 | $15.76 | 368604 |
| 2026-03-17 | 39.59 | $16.17 | 210227 |
| 2026-03-16 | 39.96 | $16.21 | 237428 |
| 2026-03-13 | 40.32 | $16.25 | 410800 |
| 2026-03-12 | 37.80 | $16.06 | 331408 |
| 2026-03-11 | 38.45 | $16.14 | 444300 |
| 2026-03-10 | 41.50 | $16.50 | 434000 |
| 2026-03-09 | 37.15 | $16.17 | 352100 |
| 2026-03-06 | 45.30 | $17.01 | 343418 |
| 2026-03-05 | 38.26 | $16.55 | 151138 |
| 2026-03-04 | 41.57 | $16.85 | 222800 |
| 2026-03-03 | 41.57 | $16.85 | 193000 |
| 2026-03-02 | 45.36 | $17.17 | 161300 |
| 2026-02-27 | 43.21 | $17.03 | 156035 |
| 2026-02-26 | 45.01 | $17.18 | 194413 |
| 2026-02-25 | 41.12 | $16.93 | 231200 |
| 2026-02-24 | 35.21 | $16.59 | 183500 |
| 2026-02-23 | 36.02 | $16.67 | 290518 |
| 2026-02-20 | 40.31 | $17.06 | 227400 |
| 2026-02-19 | 42.01 | $17.20 | 207642 |
| 2026-02-18 | 43.00 | $17.28 | 336200 |
| 2026-02-17 | 52.18 | $17.91 | 281500 |
| 2026-02-13 | 48.17 | $17.67 | 367200 |
| 2026-02-12 | 45.65 | $17.53 | 330600 |
| 2026-02-11 | 47.37 | $17.64 | 161349 |
| 2026-02-10 | 44.29 | $17.47 | 128808 |
| 2026-02-09 | 42.21 | $17.36 | 124803 |
| 2026-02-06 | 48.10 | $17.74 | 159200 |
| 2026-02-05 | 46.61 | $17.66 | 136500 |
| 2026-02-04 | 47.42 | $17.71 | 196321 |
| 2026-02-03 | 46.36 | $17.65 | 251504 |
| 2026-02-02 | 49.02 | $17.82 | 221200 |
| 2026-01-30 | 49.99 | $17.88 | 179600 |
| 2026-01-29 | 49.99 | $17.88 | 307711 |
| 2026-01-28 | 38.77 | $17.26 | 208322 |
| 2026-01-27 | 38.91 | $17.27 | 120236 |
| 2026-01-26 | 39.82 | $17.34 | 187937 |
| 2026-01-23 | 39.43 | $17.32 | 146529 |
| 2026-01-22 | 40.42 | $17.40 | 130400 |
| 2026-01-21 | 38.60 | $17.30 | 150100 |
| 2026-01-20 | 38.06 | $17.27 | 168815 |
| 2026-01-16 | 39.15 | $17.37 | 286736 |
| 2026-01-15 | 43.00 | $17.70 | 259503 |
| 2026-01-14 | 43.25 | $17.72 | 215035 |
| 2026-01-13 | 40.17 | $17.53 | 254100 |
| 2026-01-12 | 43.09 | $17.78 | 138219 |
| 2026-01-09 | 42.13 | $17.72 | 163629 |
| 2026-01-08 | 43.53 | $17.84 | 147836 |
| 2026-01-07 | 41.05 | $17.68 | 130900 |
| 2026-01-06 | 41.71 | $17.74 | 161446 |
| 2026-01-05 | 45.47 | $18.07 | 160300 |
| 2026-01-02 | 45.04 | $18.04 | 206001 |
| 2025-12-31 | 47.78 | $18.27 | 124800 |
| 2025-12-30 | 49.52 | $18.41 | 191524 |
| 2025-12-29 | 47.98 | $18.29 | 205100 |
| 2025-12-26 | 45.61 | $18.11 | 155800 |
| 2025-12-24 | 47.43 | $18.27 | 96426 |
| 2025-12-23 | 47.55 | $18.28 | 199014 |
| 2025-12-22 | 47.87 | $18.31 | 201600 |
| 2025-12-19 | 46.60 | $18.20 | 262500 |
| 2025-12-18 | 50.08 | $18.53 | 167917 |
| 2025-12-17 | 47.48 | $18.30 | 416227 |
| 2025-12-16 | 48.10 | $18.36 | 622100 |
| 2025-12-15 | 46.44 | $18.21 | 414643 |
| 2025-12-12 | 43.10 | $17.92 | 165627 |
| 2025-12-11 | 43.64 | $17.98 | 176634 |
| 2025-12-10 | 44.16 | $18.04 | 274400 |
| 2025-12-09 | 40.44 | $17.71 | 396348 |
| 2025-12-08 | 37.58 | $17.47 | 375245 |
| 2025-12-05 | 42.61 | $18.09 | 160840 |
| 2025-12-04 | 45.61 | $18.41 | 161900 |
| 2025-12-03 | 47.70 | $18.62 | 149131 |
| 2025-12-02 | 47.59 | $18.61 | 155500 |
| 2025-12-01 | 47.07 | $18.56 | 165800 |
| 2025-11-28 | 49.12 | $18.78 | 88211 |
| 2025-11-26 | 49.40 | $18.81 | 122431 |
| 2025-11-25 | 48.56 | $18.72 | 207300 |
| 2025-11-24 | 48.02 | $18.66 | 197888 |
| 2025-11-21 | 47.68 | $18.62 | 343600 |
| 2025-11-20 | 44.21 | $18.23 | 195623 |
| 2025-11-19 | 43.94 | $18.20 | 154848 |
| 2025-11-18 | 46.07 | $18.50 | 189825 |
| 2025-11-17 | 47.90 | $18.75 | 188100 |
| 2025-11-14 | 51.57 | $19.22 | 284817 |
| 2025-11-13 | 50.26 | $19.05 | 178285 |
| 2025-11-12 | 49.96 | $19.01 | 157500 |
| 2025-11-11 | 48.55 | $18.82 | 192418 |
| 2025-11-10 | 50.55 | $19.10 | 328400 |
| 2025-11-07 | 45.11 | $18.39 | 154400 |
| 2025-11-06 | 44.21 | $18.28 | 144546 |
| 2025-11-05 | 45.30 | $18.45 | 205800 |
| 2025-11-04 | 44.06 | $18.29 | 268940 |
| 2025-11-03 | 44.12 | $18.30 | 299600 |
| 2025-10-31 | 39.57 | $17.71 | 279209 |
| 2025-10-30 | 38.52 | $17.58 | 186043 |
| 2025-10-29 | 38.67 | $17.61 | 340400 |
| 2025-10-28 | 36.68 | $17.35 | 158717 |
| 2025-10-27 | 38.84 | $17.82 | 167600 |
| 2025-10-24 | 39.12 | $17.88 | 107206 |
| 2025-10-23 | 39.57 | $17.98 | 210931 |
| 2025-10-22 | 36.73 | $17.57 | 180700 |
| 2025-10-21 | 36.77 | $17.58 | 112600 |
| 2025-10-20 | 35.97 | $17.46 | 218800 |
| 2025-10-17 | 33.99 | $17.16 | 136721 |
| 2025-10-16 | 34.29 | $17.25 | 217500 |
| 2025-10-15 | 36.63 | $17.93 | 240520 |
| 2025-10-14 | 37.56 | $18.19 | 253406 |
| 2025-10-13 | 35.71 | $17.88 | 236532 |
| 2025-10-10 | 34.46 | $17.67 | 177100 |
| 2025-10-09 | 37.06 | $18.47 | 180800 |
| 2025-10-08 | 36.38 | $18.35 | 161210 |
| 2025-10-07 | 36.10 | $18.30 | 214010 |
| 2025-10-06 | 35.25 | $18.14 | 286400 |
| 2025-10-03 | 35.36 | $18.18 | 324800 |
| 2025-10-02 | 34.12 | $17.93 | 253200 |
| 2025-10-01 | 36.32 | $18.76 | 204517 |
| 2025-09-30 | 37.46 | $19.17 | 426400 |
| 2025-09-29 | 38.43 | $19.52 | 669100 |
| 2025-09-26 | 36.32 | $19.05 | 1.8M |
| 2025-09-25 | 39.41 | $20.18 | 1.4M |
| 2025-09-24 | 53.15 | $23.80 | 153700 |
| 2025-09-23 | 58.15 | $24.74 | 179920 |
| 2025-09-22 | 54.51 | $23.90 | 219824 |
| 2025-09-19 | 53.08 | $23.59 | 348200 |
| 2025-09-18 | 53.08 | $23.59 | 135800 |
| 2025-09-17 | 49.58 | $22.83 | 114511 |
| 2025-09-16 | 56.85 | $24.20 | 221307 |
| 2025-09-15 | 54.54 | $23.70 | 286253 |
| 2025-09-12 | 66.68 | $25.49 | 370026 |
| 2025-09-11 | 63.11 | $24.67 | 580307 |
| 2025-09-10 | 56.89 | $23.51 | 107747 |
| 2025-09-09 | 53.28 | $22.95 | 104605 |
| 2025-09-08 | 50.32 | $22.53 | 95636 |
| 2025-09-05 | 51.13 | $22.64 | 161800 |
| 2025-09-04 | 56.61 | $23.34 | 123200 |
| 2025-09-03 | 55.25 | $23.13 | 76400 |
| 2025-09-02 | 57.12 | $23.36 | 85913 |
| 2025-08-29 | 57.85 | $23.45 | 73738 |
| 2025-08-28 | 58.56 | $23.54 | 102700 |
| 2025-08-27 | 58.79 | $23.57 | 170522 |
| 2025-08-26 | 56.65 | $23.17 | 94132 |
| 2025-08-25 | 55.77 | $23.01 | 98100 |
| 2025-08-22 | 59.25 | $23.50 | 224622 |
| 2025-08-21 | 57.93 | $23.24 | 200500 |
| 2025-08-20 | 55.61 | $22.80 | 116100 |
| 2025-08-19 | 54.30 | $22.56 | 157838 |
| 2025-08-18 | 52.01 | $22.15 | 154735 |
| 2025-08-15 | 49.86 | $21.78 | 224900 |
| 2025-08-14 | 53.50 | $22.37 | 91000 |
| 2025-08-13 | 57.48 | $22.96 | 123645 |
| 2025-08-12 | 56.81 | $22.83 | 128100 |
| 2025-08-11 | 53.99 | $22.30 | 121000 |
| 2025-08-08 | 50.38 | $21.68 | 122801 |
| 2025-08-07 | 44.31 | $20.77 | 80400 |
| 2025-08-06 | 45.59 | $20.99 | 95132 |
| 2025-08-05 | 41.33 | $20.41 | 119300 |
| 2025-08-04 | 39.87 | $20.22 | 106233 |
| 2025-08-01 | 40.07 | $20.26 | 102818 |
| 2025-07-31 | 42.72 | $20.78 | 125717 |
| 2025-07-30 | 43.72 | $20.97 | 113900 |
| 2025-07-29 | 46.56 | $21.49 | 186545 |
| 2025-07-28 | 48.51 | $21.83 | 356831 |
| 2025-07-25 | 46.70 | $21.54 | 73400 |
| 2025-07-24 | 46.51 | $21.51 | 150210 |
| 2025-07-23 | 47.40 | $21.68 | 79500 |
| 2025-07-22 | 46.72 | $21.56 | 90800 |
| 2025-07-21 | 43.84 | $21.06 | 109323 |
| 2025-07-18 | 44.43 | $21.19 | 219922 |
| 2025-07-17 | 44.04 | $21.12 | 113819 |
| 2025-07-16 | 44.42 | $21.21 | 206500 |
| 2025-07-15 | 41.45 | $20.65 | 219993 |
| 2025-07-14 | 45.22 | $21.57 | 91811 |
| 2025-07-11 | 41.89 | $20.96 | 223600 |
| 2025-07-10 | 43.50 | $21.35 | 178300 |
| 2025-07-09 | 44.41 | $21.57 | 218100 |
| 2025-07-08 | 42.70 | $21.24 | 905906 |
| 2025-07-07 | 54.56 | $23.69 | 117829 |
| 2025-07-03 | 56.13 | $23.95 | 99029 |
| 2025-07-02 | 52.86 | $23.29 | 169611 |
| 2025-07-01 | 56.70 | $23.92 | 249900 |
| 2025-06-30 | 55.02 | $23.58 | 366300 |
| 2025-06-27 | 62.75 | $24.72 | 628700 |
| 2025-06-26 | 49.59 | $22.49 | 94600 |
| 2025-06-25 | 48.58 | $22.36 | 117219 |
| 2025-06-24 | 55.46 | $23.21 | 137300 |
| 2025-06-23 | 58.03 | $23.49 | 124537 |
| 2025-06-20 | 54.37 | $22.98 | 208400 |
| 2025-06-18 | 52.19 | $22.70 | 91400 |
| 2025-06-17 | 55.52 | $23.07 | 197400 |
| 2025-06-16 | 58.98 | $23.43 | 178900 |
| 2025-06-13 | 57.66 | $23.24 | 156135 |
| 2025-06-12 | 58.41 | $23.32 | 134300 |
| 2025-06-11 | 61.58 | $23.65 | 342475 |
| 2025-06-10 | 58.82 | $23.22 | 181700 |
| 2025-06-09 | 54.16 | $22.58 | 131100 |
| 2025-06-06 | 54.34 | $22.60 | 54221 |
| 2025-06-05 | 52.12 | $22.31 | 103537 |
| 2025-06-04 | 51.03 | $22.17 | 115700 |
| 2025-06-03 | 56.25 | $22.77 | 141722 |
| 2025-06-02 | 56.90 | $22.84 | 126214 |
| 2025-05-30 | 51.96 | $22.18 | 173200 |
| 2025-05-29 | 51.32 | $22.10 | 70400 |
| 2025-05-28 | 52.31 | $22.22 | 134448 |
| 2025-05-27 | 52.31 | $22.22 | 257400 |
| 2025-05-23 | 48.80 | $21.75 | 86800 |
| 2025-05-22 | 47.86 | $21.63 | 151700 |
| 2025-05-21 | 48.64 | $21.74 | 91500 |
| 2025-05-20 | 50.46 | $22.00 | 64400 |
| 2025-05-19 | 52.03 | $22.22 | 136407 |
| 2025-05-16 | 50.91 | $22.05 | 94006 |
| 2025-05-15 | 49.18 | $21.79 | 109140 |
| 2025-05-14 | 46.65 | $21.42 | 134600 |
| 2025-05-13 | 48.58 | $21.73 | 104910 |
| 2025-05-12 | 47.51 | $21.57 | 175600 |
| 2025-05-09 | 46.12 | $21.36 | 74701 |
| 2025-05-08 | 46.62 | $21.45 | 155765 |
| 2025-05-07 | 44.85 | $21.17 | 156800 |
| 2025-05-06 | 46.26 | $21.44 | 114100 |
| 2025-05-05 | 44.66 | $21.18 | 137702 |
| 2025-05-02 | 43.81 | $21.04 | 104000 |
| 2025-05-01 | 41.68 | $20.69 | 226900 |
| 2025-04-30 | 50.03 | $22.31 | 140806 |
| 2025-04-29 | 50.57 | $22.40 | 100400 |
| 2025-04-28 | 49.19 | $22.16 | 108303 |
| 2025-04-25 | 49.35 | $22.19 | 94616 |
| 2025-04-24 | 51.75 | $22.63 | 157813 |
| 2025-04-23 | 50.13 | $22.32 | 103400 |
| 2025-04-22 | 47.99 | $21.92 | 100503 |
| 2025-04-21 | 46.07 | $21.57 | 124500 |
| 2025-04-17 | 50.86 | $22.51 | 95630 |
| 2025-04-16 | 52.01 | $22.72 | 142409 |
| 2025-04-15 | 49.91 | $22.31 | 181900 |
| 2025-04-14 | 48.40 | $22.02 | 212900 |
| 2025-04-11 | 46.54 | $21.67 | 112900 |
| 2025-04-10 | 45.86 | $21.54 | 137743 |
| 2025-04-09 | 48.59 | $22.14 | 223616 |
| 2025-04-08 | 42.02 | $20.94 | 189811 |
| 2025-04-07 | 42.66 | $21.09 | 250100 |
| 2025-04-04 | 45.80 | $21.79 | 349454 |
| 2025-04-03 | 59.26 | $24.07 | 193200 |
| 2025-04-02 | 60.07 | $24.18 | 160791 |
| 2025-04-01 | 58.20 | $23.80 | 150342 |
| 2025-03-31 | 60.25 | $24.09 | 323207 |
| 2025-03-28 | 56.09 | $23.27 | 161600 |
| 2025-03-27 | 59.78 | $23.78 | 198308 |
| 2025-03-26 | 70.20 | $24.99 | 499248 |
| 2025-03-25 | 69.57 | $24.84 | 656400 |
| 2025-03-24 | 61.38 | $23.24 | 88211 |
| 2025-03-21 | 60.36 | $23.08 | 226500 |
| 2025-03-20 | 64.70 | $23.51 | 110114 |
| 2025-03-19 | 61.59 | $23.00 | 164536 |
| 2025-03-18 | 59.25 | $22.65 | 177306 |
| 2025-03-17 | 59.84 | $22.71 | 109427 |
| 2025-03-14 | 58.93 | $22.57 | 116200 |
| 2025-03-13 | 60.23 | $22.71 | 80200 |
| 2025-03-12 | 61.90 | $22.89 | 189400 |
| 2025-03-11 | 63.19 | $23.03 | 144600 |
| 2025-03-10 | 60.08 | $22.48 | 186542 |
| 2025-03-07 | 66.28 | $23.12 | 201102 |
| 2025-03-06 | 66.89 | $23.18 | 155781 |
| 2025-03-05 | 66.50 | $23.10 | 174407 |
| 2025-03-04 | 63.40 | $22.50 | 181100 |
| 2025-03-03 | 67.35 | $22.90 | 146120 |
| 2025-02-28 | 65.99 | $22.63 | 314000 |
| 2025-02-27 | 69.66 | $22.99 | 394400 |
| 2025-02-26 | 63.88 | $21.90 | 203739 |
| 2025-02-25 | 62.45 | $21.67 | 531600 |
| 2025-02-24 | 47.11 | $19.90 | 77119 |
| 2025-02-21 | 42.17 | $19.51 | 70048 |
| 2025-02-20 | 39.56 | $19.32 | 69746 |
| 2025-02-19 | 40.10 | $19.38 | 49400 |
| 2025-02-18 | 42.90 | $19.68 | 45828 |
| 2025-02-14 | 42.90 | $19.68 | 44510 |
| 2025-02-13 | 44.40 | $19.84 | 48408 |
| 2025-02-12 | 42.12 | $19.65 | 59700 |
| 2025-02-11 | 51.75 | $20.56 | 48529 |
| 2025-02-10 | 51.05 | $20.50 | 56104 |
| 2025-02-07 | 49.54 | $20.37 | 32200 |
| 2025-02-06 | 51.51 | $20.54 | 19100 |
| 2025-02-05 | 50.29 | $20.43 | 27747 |
| 2025-02-04 | 47.69 | $20.20 | 40937 |
| 2025-02-03 | 47.46 | $20.18 | 52900 |
| 2025-01-31 | 45.90 | $20.04 | 71518 |
| 2025-01-30 | 47.13 | $20.17 | 37800 |
| 2025-01-29 | 49.99 | $20.46 | 35300 |
| 2025-01-28 | 50.70 | $20.53 | 119200 |
| 2025-01-27 | 49.14 | $20.37 | 85133 |
| 2025-01-24 | 45.01 | $19.97 | 57840 |
| 2025-01-23 | 45.01 | $19.97 | 46700 |
| 2025-01-22 | 45.35 | $20.01 | 79800 |
| 2025-01-21 | 47.68 | $20.29 | 86624 |
| 2025-01-17 | 46.75 | $20.19 | 79205 |
| 2025-01-16 | 45.27 | $20.03 | 148607 |
| 2025-01-15 | 45.27 | $20.03 | 77701 |
| 2025-01-14 | 42.47 | $19.72 | 62300 |
| 2025-01-13 | 38.42 | $19.30 | 121700 |
| 2025-01-10 | 32.86 | $18.78 | 160600 |
| 2025-01-08 | 37.64 | $19.55 | 111407 |
| 2025-01-07 | 38.40 | $19.66 | 104100 |
| 2025-01-06 | 38.74 | $19.71 | 72316 |
| 2025-01-03 | 41.36 | $20.09 | 50043 |
| 2025-01-02 | 43.42 | $20.37 | 67607 |
| 2024-12-31 | 47.33 | $20.86 | 283200 |
| 2024-12-30 | 48.09 | $20.95 | 69300 |
| 2024-12-27 | 45.80 | $20.70 | 124219 |
| 2024-12-26 | 51.01 | $21.31 | 60824 |
| 2024-12-24 | 50.39 | $21.24 | 98300 |
| 2024-12-23 | 39.09 | $20.15 | 62438 |
| 2024-12-20 | 40.71 | $20.35 | 148802 |
| 2024-12-19 | 38.53 | $20.17 | 56600 |
| 2024-12-18 | 40.00 | $20.36 | 91900 |
| 2024-12-17 | 47.75 | $21.21 | 49300 |
| 2024-12-16 | 50.36 | $21.45 | 36500 |
| 2024-12-13 | 50.04 | $21.42 | 53800 |
| 2024-12-12 | 50.99 | $21.51 | 50032 |
| 2024-12-11 | 51.40 | $21.55 | 126600 |
| 2024-12-10 | 51.50 | $21.56 | 108700 |
| 2024-12-09 | 51.50 | $21.56 | 69700 |
| 2024-12-06 | 55.34 | $21.96 | 49700 |
| 2024-12-05 | 57.49 | $22.17 | 43200 |
| 2024-12-04 | 65.25 | $22.85 | 59900 |
| 2024-12-03 | 65.38 | $22.86 | 71900 |
| 2024-12-02 | 66.45 | $22.95 | 64944 |
| 2024-11-29 | 65.49 | $22.79 | 50811 |
| 2024-11-27 | 63.71 | $22.50 | 75511 |
| 2024-11-26 | 62.10 | $22.25 | 51700 |
| 2024-11-25 | 60.09 | $21.95 | 98826 |
| 2024-11-22 | 60.40 | $21.98 | 112635 |
| 2024-11-21 | 55.94 | $21.35 | 67400 |
| 2024-11-20 | 57.01 | $21.46 | 50741 |
| 2024-11-19 | 58.64 | $21.63 | 106800 |
| 2024-11-18 | 60.99 | $21.87 | 67200 |
| 2024-11-15 | 64.90 | $22.25 | 148900 |
| 2024-11-14 | 61.03 | $21.63 | 98300 |
| 2024-11-13 | 63.05 | $21.82 | 114627 |
| 2024-11-12 | 62.93 | $21.80 | 92600 |
| 2024-11-11 | 65.20 | $22.02 | 58500 |
| 2024-11-08 | 64.93 | $21.97 | 83731 |
| 2024-11-07 | 62.82 | $21.59 | 72236 |
| 2024-11-06 | 66.94 | $22.00 | 236737 |
| 2024-11-05 | 61.57 | $21.08 | 81300 |
| 2024-11-04 | 56.94 | $20.44 | 69400 |
| 2024-11-01 | 54.93 | $20.19 | 98900 |
| 2024-10-31 | 57.17 | $20.41 | 124544 |
| 2024-10-30 | 51.26 | $19.72 | 63117 |
| 2024-10-29 | 51.08 | $19.70 | 47700 |
| 2024-10-28 | 51.08 | $19.70 | 50200 |
| 2024-10-25 | 48.42 | $19.40 | 35405 |
| 2024-10-24 | 51.15 | $19.71 | 58049 |
| 2024-10-23 | 54.24 | $20.04 | 49433 |
| 2024-10-22 | 56.20 | $20.24 | 64900 |
| 2024-10-21 | 54.48 | $20.02 | 38800 |
| 2024-10-18 | 64.65 | $20.95 | 65134 |
| 2024-10-17 | 64.24 | $20.89 | 62400 |
| 2024-10-16 | 62.24 | $20.60 | 70432 |
| 2024-10-15 | 57.38 | $19.98 | 69943 |
| 2024-10-14 | 57.49 | $19.99 | 50507 |
| 2024-10-11 | 56.92 | $19.92 | 90800 |
| 2024-10-10 | 50.07 | $19.16 | 59230 |
| 2024-10-09 | 49.57 | $19.11 | 35001 |
| 2024-10-08 | 48.68 | $19.02 | 29300 |
| 2024-10-07 | 49.97 | $19.16 | 57935 |
| 2024-10-04 | 56.02 | $19.76 | 56469 |
| 2024-10-03 | 50.52 | $19.18 | 54231 |
| 2024-10-02 | 56.68 | $19.71 | 70000 |
| 2024-10-01 | 53.96 | $19.44 | 48926 |
| 2024-09-30 | 55.56 | $19.57 | 64638 |
| 2024-09-27 | 54.58 | $19.47 | 48000 |
| 2024-09-26 | 54.00 | $19.41 | 45900 |
| 2024-09-25 | 51.77 | $19.18 | 79800 |
| 2024-09-24 | 52.18 | $19.22 | 48540 |
| 2024-09-23 | 56.53 | $19.62 | 37600 |
| 2024-09-20 | 56.01 | $19.56 | 318700 |
| 2024-09-19 | 62.54 | $20.11 | 59546 |
| 2024-09-18 | 61.37 | $19.96 | 57300 |
| 2024-09-17 | 61.30 | $19.95 | 51400 |
| 2024-09-16 | 59.31 | $19.69 | 33643 |
| 2024-09-13 | 58.37 | $19.57 | 38347 |
| 2024-09-12 | 53.63 | $19.01 | 72300 |
| 2024-09-11 | 50.58 | $18.69 | 53800 |
| 2024-09-10 | 53.07 | $18.93 | 57348 |
| 2024-09-09 | 52.51 | $18.87 | 85300 |
| 2024-09-06 | 50.76 | $18.68 | 37703 |
| 2024-09-05 | 53.84 | $18.99 | 38400 |
| 2024-09-04 | 55.39 | $19.14 | 55202 |
| 2024-09-03 | 58.24 | $19.41 | 48400 |
| 2024-08-30 | 63.05 | $19.83 | 57941 |
| 2024-08-29 | 62.63 | $19.77 | 41746 |
| 2024-08-28 | 61.39 | $19.59 | 64700 |
| 2024-08-27 | 62.04 | $19.65 | 65000 |
| 2024-08-26 | 60.01 | $19.35 | 84800 |
| 2024-08-23 | 60.53 | $19.40 | 79643 |
| 2024-08-22 | 55.47 | $18.70 | 32130 |
| 2024-08-21 | 56.75 | $18.83 | 30508 |
| 2024-08-20 | 56.09 | $18.74 | 80300 |
| 2024-08-19 | 58.57 | $19.00 | 55918 |
| 2024-08-16 | 58.57 | $19.00 | 156000 |
| 2024-08-15 | 56.84 | $18.74 | 77448 |
| 2024-08-14 | 55.07 | $18.48 | 48627 |
| 2024-08-13 | 55.00 | $18.47 | 40911 |
| 2024-08-12 | 53.81 | $18.29 | 45044 |
| 2024-08-09 | 53.29 | $18.21 | 37600 |
| 2024-08-08 | 53.23 | $18.20 | 50000 |
| 2024-08-07 | 49.01 | $17.55 | 65805 |
| 2024-08-06 | 51.03 | $17.85 | 80100 |
| 2024-08-05 | 48.19 | $17.43 | 95300 |
| 2024-08-02 | 52.38 | $18.04 | 91000 |
| 2024-08-01 | 53.91 | $18.25 | 144500 |
| 2024-07-31 | 67.28 | $19.75 | 103021 |
| 2024-07-30 | 70.03 | $20.00 | 132400 |
| 2024-07-29 | 65.41 | $19.14 | 89810 |
| 2024-07-26 | 65.97 | $19.19 | 63600 |
| 2024-07-25 | 63.21 | $18.73 | 70000 |
| 2024-07-24 | 58.87 | $18.10 | 89900 |
| 2024-07-23 | 61.61 | $18.35 | 68400 |
| 2024-07-22 | 60.99 | $18.26 | 59340 |
| 2024-07-19 | 56.03 | $17.60 | 39519 |
| 2024-07-18 | 60.22 | $17.98 | 53000 |
| 2024-07-17 | 64.55 | $18.34 | 87719 |
| 2024-07-16 | 63.87 | $18.24 | 94200 |
| 2024-07-15 | 59.55 | $17.66 | 79829 |
| 2024-07-12 | 56.57 | $17.31 | 51847 |
| 2024-07-11 | 55.23 | $17.16 | 78700 |
| 2024-07-10 | 49.95 | $16.62 | 53000 |
| 2024-07-09 | 47.78 | $16.42 | 50800 |
| 2024-07-08 | 46.79 | $16.33 | 78106 |
| 2024-07-05 | 39.71 | $15.74 | 82940 |
| 2024-07-03 | 45.68 | $16.35 | 35800 |
| 2024-07-02 | 46.89 | $16.46 | 42800 |
| 2024-07-01 | 42.84 | $16.15 | 79200 |
| 2024-06-28 | 46.54 | $16.49 | 463229 |
| 2024-06-27 | 46.02 | $16.45 | 55425 |
| 2024-06-26 | 40.21 | $16.03 | 113100 |
| 2024-06-25 | 40.21 | $16.03 | 137734 |
| 2024-06-24 | 39.51 | $15.98 | 91300 |
| 2024-06-21 | 42.23 | $16.27 | 102947 |
| 2024-06-20 | 39.79 | $16.09 | 95900 |
| 2024-06-18 | 39.79 | $16.09 | 60800 |
| 2024-06-17 | 42.98 | $16.44 | 48717 |
| 2024-06-14 | 40.92 | $16.28 | 48400 |
| 2024-06-13 | 44.97 | $16.70 | 68616 |
| 2024-06-12 | 49.89 | $17.14 | 68822 |
| 2024-06-11 | 48.18 | $17.00 | 73226 |
| 2024-06-10 | 54.07 | $17.47 | 45200 |
| 2024-06-07 | 57.18 | $17.69 | 49500 |
| 2024-06-06 | 58.49 | $17.78 | 46932 |
| 2024-06-05 | 59.06 | $17.82 | 73646 |
| 2024-06-04 | 55.90 | $17.51 | 100800 |
| 2024-06-03 | 56.70 | $17.57 | 86011 |
| 2024-05-31 | 55.79 | $17.48 | 140103 |
| 2024-05-30 | 53.09 | $17.22 | 49800 |
| 2024-05-29 | 52.67 | $17.18 | 61700 |
| 2024-05-28 | 54.42 | $17.33 | 74200 |
| 2024-05-24 | 55.11 | $17.39 | 55700 |
| 2024-05-23 | 54.47 | $17.32 | 65800 |
| 2024-05-22 | 60.47 | $17.83 | 112600 |
| 2024-05-21 | 62.40 | $17.98 | 95800 |
| 2024-05-20 | 59.63 | $17.64 | 78700 |
| 2024-05-17 | 56.41 | $17.28 | 78500 |
| 2024-05-16 | 56.13 | $17.25 | 89414 |
| 2024-05-15 | 55.32 | $17.16 | 90222 |
| 2024-05-14 | 50.39 | $16.65 | 60500 |
| 2024-05-13 | 51.02 | $16.71 | 67111 |
| 2024-05-10 | 56.62 | $17.21 | 111101 |
| 2024-05-09 | 56.35 | $17.18 | 94900 |
| 2024-05-08 | 49.85 | $16.53 | 165200 |
| 2024-05-07 | 46.35 | $16.23 | 81400 |
| 2024-05-06 | 50.48 | $16.60 | 99837 |
| 2024-05-03 | 51.06 | $16.65 | 81714 |
| 2024-05-02 | 49.04 | $16.47 | 129831 |
| 2024-05-01 | 44.84 | $16.12 | 66205 |
| 2024-04-30 | 42.40 | $15.93 | 59800 |
| 2024-04-29 | 44.68 | $16.16 | 58247 |
| 2024-04-26 | 42.24 | $15.97 | 51328 |
| 2024-04-25 | 40.94 | $15.87 | 84300 |
| 2024-04-24 | 45.41 | $16.33 | 73029 |
| 2024-04-23 | 44.66 | $16.27 | 52800 |
| 2024-04-22 | 45.96 | $16.40 | 137718 |
| 2024-04-19 | 45.26 | $16.34 | 167111 |
| 2024-04-18 | 35.04 | $15.57 | 90336 |
| 2024-04-17 | 35.45 | $15.62 | 77705 |
| 2024-04-16 | 37.97 | $15.92 | 93248 |
| 2024-04-15 | 37.83 | $15.91 | 92711 |
| 2024-04-12 | 37.02 | $15.85 | 68900 |
| 2024-04-11 | 38.29 | $16.01 | 96300 |
| 2024-04-10 | 38.16 | $16.00 | 100000 |
| 2024-04-09 | 42.51 | $16.53 | 70900 |
| 2024-04-08 | 46.39 | $16.94 | 58623 |
| 2024-04-05 | 46.89 | $16.99 | 53800 |
| 2024-04-04 | 47.47 | $17.05 | 74900 |
| 2024-04-03 | 49.40 | $17.25 | 64049 |
| 2024-04-02 | 47.68 | $17.08 | 74713 |
| 2024-04-01 | 48.23 | $17.14 | 117000 |
| 2024-03-28 | 49.50 | $17.28 | 406847 |
| 2024-03-27 | 46.55 | $16.97 | 97215 |
| 2024-03-26 | 44.46 | $16.76 | 97300 |
| 2024-03-25 | 44.70 | $16.79 | 105510 |
| 2024-03-22 | 44.32 | $16.75 | 144136 |
| 2024-03-21 | 50.15 | $17.47 | 77715 |
| 2024-03-20 | 48.63 | $17.30 | 77948 |
| 2024-03-19 | 45.39 | $16.95 | 43900 |
| 2024-03-18 | 43.45 | $16.75 | 70300 |
| 2024-03-15 | 47.02 | $17.20 | 190300 |
| 2024-03-14 | 45.31 | $17.02 | 80200 |
| 2024-03-13 | 45.86 | $17.09 | 66600 |
| 2024-03-12 | 46.01 | $17.11 | 59300 |
| 2024-03-11 | 42.04 | $16.67 | 44744 |
| 2024-03-08 | 43.63 | $16.90 | 105900 |
| 2024-03-07 | 41.90 | $16.71 | 236700 |
| 2024-03-06 | 45.53 | $17.23 | 97100 |
| 2024-03-05 | 45.18 | $17.19 | 84831 |
| 2024-03-04 | 42.12 | $16.84 | 114800 |
| 2024-03-01 | 47.53 | $17.59 | 84329 |
| 2024-02-29 | 46.84 | $17.51 | 134746 |
| 2024-02-28 | 48.04 | $17.67 | 77534 |
| 2024-02-27 | 48.63 | $17.75 | 64245 |
| 2024-02-26 | 46.27 | $17.45 | 60100 |
| 2024-02-23 | 44.65 | $17.25 | 66600 |
| 2024-02-22 | 42.60 | $17.00 | 87600 |
| 2024-02-21 | 42.73 | $17.02 | 79900 |
| 2024-02-20 | 40.74 | $16.77 | 155401 |
| 2024-02-16 | 39.79 | $16.65 | 88640 |
| 2024-02-15 | 40.99 | $16.88 | 85404 |
| 2024-02-14 | 39.56 | $16.69 | 76236 |
| 2024-02-13 | 36.64 | $16.31 | 156100 |
| 2024-02-12 | 38.89 | $16.79 | 127100 |
| 2024-02-09 | 38.89 | $16.79 | 172019 |
| 2024-02-08 | 36.40 | $16.45 | 155400 |
| 2024-02-07 | 36.82 | $16.55 | 508000 |
| 2024-02-06 | 48.39 | $18.73 | 66648 |
| 2024-02-05 | 47.31 | $18.58 | 111715 |
| 2024-02-02 | 51.34 | $19.17 | 70100 |
| 2024-02-01 | 50.66 | $19.07 | 117016 |
| 2024-01-31 | 49.73 | $18.93 | 141365 |
| 2024-01-30 | 57.43 | $19.98 | 130200 |
| 2024-01-29 | 54.70 | $19.55 | 208696 |
| 2024-01-26 | 51.91 | $19.14 | 53800 |
| 2024-01-25 | 53.67 | $19.37 | 145200 |
| 2024-01-24 | 50.63 | $18.93 | 230814 |
| 2024-01-23 | 53.35 | $19.29 | 124334 |
| 2024-01-22 | 53.66 | $19.33 | 78900 |
| 2024-01-19 | 55.55 | $19.58 | 74400 |
| 2024-01-18 | 57.79 | $19.87 | 86925 |
| 2024-01-17 | 52.66 | $19.05 | 165500 |
| 2024-01-16 | 52.66 | $19.05 | 164241 |
| 2024-01-12 | 65.54 | $20.52 | 171300 |
| 2024-01-11 | 66.06 | $20.57 | 251900 |
| 2024-01-10 | 60.50 | $19.64 | 156131 |
| 2024-01-09 | 57.44 | $19.21 | 153200 |
| 2024-01-08 | 67.77 | $20.10 | 283900 |
| 2024-01-05 | 53.99 | $18.54 | 122343 |
| 2024-01-04 | 57.59 | $18.78 | 74000 |
| 2024-01-03 | 56.32 | $18.67 | 67428 |
| 2024-01-02 | 57.21 | $18.73 | 98142 |
| 2023-12-29 | 60.68 | $18.96 | 63529 |
| 2023-12-28 | 60.28 | $18.92 | 54800 |
| 2023-12-27 | 60.72 | $18.95 | 39300 |
| 2023-12-26 | 59.80 | $18.85 | 53700 |
| 2023-12-22 | 55.06 | $18.38 | 79028 |
| 2023-12-21 | 53.16 | $18.21 | 39200 |
| 2023-12-20 | 52.94 | $18.19 | 80434 |
| 2023-12-19 | 55.05 | $18.36 | 65311 |
| 2023-12-18 | 57.21 | $18.53 | 47500 |
| 2023-12-15 | 59.84 | $18.73 | 253541 |
| 2023-12-14 | 67.49 | $19.25 | 153100 |
| 2023-12-13 | 67.18 | $19.21 | 170300 |
| 2023-12-12 | 64.04 | $18.82 | 48000 |
| 2023-12-11 | 60.94 | $18.48 | 43838 |
| 2023-12-08 | 62.60 | $18.59 | 30440 |
| 2023-12-07 | 63.80 | $18.67 | 45308 |
| 2023-12-06 | 62.61 | $18.53 | 66200 |
| 2023-12-05 | 63.75 | $18.61 | 45324 |
| 2023-12-04 | 66.62 | $18.81 | 43500 |
| 2023-12-01 | 67.05 | $18.84 | 60500 |
| 2023-11-30 | 65.65 | $18.64 | 77400 |
| 2023-11-29 | 65.91 | $18.66 | 54400 |
| 2023-11-28 | 64.82 | $18.50 | 26442 |
| 2023-11-27 | 67.12 | $18.68 | 56300 |
| 2023-11-24 | 66.36 | $18.56 | 35500 |
| 2023-11-22 | 65.49 | $18.42 | 68541 |
| 2023-11-21 | 63.21 | $18.07 | 58148 |
| 2023-11-20 | 64.25 | $18.16 | 146533 |
| 2023-11-17 | 60.56 | $17.62 | 97137 |
| 2023-11-16 | 57.48 | $17.22 | 35449 |
| 2023-11-15 | 59.93 | $17.44 | 55038 |
| 2023-11-14 | 65.99 | $17.94 | 147319 |
| 2023-11-13 | 61.97 | $17.39 | 24221 |
| 2023-11-10 | 61.02 | $17.27 | 40445 |
| 2023-11-09 | 58.19 | $16.93 | 55414 |
| 2023-11-08 | 59.03 | $17.00 | 33943 |
| 2023-11-07 | 58.70 | $16.96 | 26100 |
| 2023-11-06 | 61.22 | $17.18 | 38100 |
| 2023-11-03 | 64.83 | $17.48 | 100822 |
| 2023-11-02 | 61.60 | $17.03 | 117500 |
| 2023-11-01 | 40.06 | $15.17 | 55483 |
| 2023-10-31 | 39.01 | $15.11 | 59047 |
| 2023-10-30 | 37.63 | $15.03 | 40300 |
| 2023-10-27 | 35.72 | $14.92 | 43300 |
| 2023-10-26 | 38.24 | $15.17 | 36844 |
| 2023-10-25 | 39.73 | $15.31 | 42700 |
| 2023-10-24 | 41.15 | $15.44 | 33816 |
| 2023-10-23 | 44.51 | $15.73 | 48328 |
| 2023-10-20 | 45.61 | $15.82 | 42200 |
| 2023-10-19 | 46.08 | $15.86 | 39600 |
| 2023-10-18 | 49.55 | $16.14 | 31500 |
| 2023-10-17 | 50.45 | $16.21 | 50400 |
| 2023-10-16 | 46.91 | $15.94 | 24400 |
| 2023-10-13 | 44.25 | $15.75 | 22926 |
| 2023-10-12 | 46.10 | $15.91 | 33010 |
| 2023-10-11 | 47.52 | $16.03 | 21603 |
| 2023-10-10 | 48.46 | $16.11 | 35200 |
| 2023-10-09 | 50.73 | $16.30 | 54200 |
| 2023-10-06 | 45.64 | $15.90 | 58700 |
| 2023-10-05 | 41.63 | $15.62 | 98800 |
| 2023-10-04 | 40.13 | $15.52 | 89017 |
| 2023-10-03 | 41.97 | $15.70 | 107100 |
| 2023-10-02 | 52.86 | $16.55 | 42740 |
| 2023-09-29 | 56.29 | $16.76 | 59400 |
| 2023-09-28 | 56.62 | $16.78 | 45000 |
| 2023-09-27 | 56.62 | $16.78 | 32600 |
| 2023-09-26 | 54.18 | $16.58 | 48200 |
| 2023-09-25 | 56.76 | $16.75 | 36700 |
| 2023-09-22 | 51.46 | $16.34 | 32439 |
| 2023-09-21 | 50.05 | $16.24 | 76100 |
| 2023-09-20 | 51.04 | $16.31 | 40824 |
| 2023-09-19 | 52.45 | $16.41 | 44114 |
| 2023-09-18 | 58.42 | $16.80 | 26400 |
| 2023-09-15 | 58.07 | $16.77 | 100100 |
| 2023-09-14 | 60.65 | $16.93 | 59300 |
| 2023-09-13 | 55.75 | $16.51 | 45100 |
| 2023-09-12 | 57.20 | $16.60 | 36500 |
| 2023-09-11 | 57.20 | $16.60 | 51700 |
| 2023-09-08 | 59.21 | $16.73 | 41400 |
| 2023-09-07 | 63.61 | $17.00 | 122100 |
| 2023-09-06 | 66.04 | $17.14 | 68400 |
| 2023-09-05 | 66.55 | $17.17 | 61400 |
| 2023-09-01 | 76.15 | $17.68 | 72517 |
| 2023-08-31 | 75.76 | $17.62 | 100524 |
| 2023-08-30 | 74.29 | $17.40 | 163900 |
| 2023-08-29 | 71.21 | $16.99 | 67149 |
| 2023-08-28 | 69.51 | $16.79 | 211100 |
| 2023-08-25 | 64.08 | $16.25 | 25400 |
| 2023-08-24 | 64.29 | $16.26 | 26700 |
| 2023-08-23 | 63.19 | $16.16 | 36000 |
| 2023-08-22 | 64.51 | $16.23 | 52930 |
| 2023-08-21 | 63.79 | $16.16 | 49100 |
| 2023-08-18 | 63.39 | $16.12 | 43610 |
| 2023-08-17 | 61.24 | $15.91 | 44300 |
| 2023-08-16 | 64.13 | $16.08 | 93353 |
| 2023-08-15 | 59.54 | $15.65 | 42611 |
| 2023-08-14 | 61.81 | $15.78 | 25529 |
| 2023-08-11 | 63.22 | $15.86 | 41101 |
| 2023-08-10 | 64.09 | $15.91 | 31217 |
| 2023-08-09 | 62.83 | $15.78 | 30500 |
| 2023-08-08 | 62.99 | $15.79 | 33529 |
| 2023-08-07 | 66.92 | $16.03 | 54900 |
| 2023-08-04 | 65.11 | $15.82 | 71200 |
| 2023-08-03 | 66.93 | $15.93 | 127301 |
| 2023-08-02 | 54.67 | $14.81 | 42700 |
| 2023-08-01 | 53.94 | $14.76 | 29800 |
| 2023-07-31 | 54.11 | $14.77 | 41800 |
| 2023-07-28 | 52.31 | $14.64 | 38049 |
| 2023-07-27 | 59.44 | $15.06 | 42148 |
| 2023-07-26 | 57.34 | $14.90 | 35300 |
| 2023-07-25 | 52.67 | $14.58 | 42000 |
| 2023-07-24 | 51.89 | $14.53 | 41800 |
| 2023-07-21 | 54.28 | $14.67 | 47300 |
| 2023-07-20 | 55.84 | $14.76 | 20907 |
| 2023-07-19 | 54.31 | $14.65 | 35746 |
| 2023-07-18 | 55.47 | $14.72 | 37208 |
| 2023-07-17 | 52.43 | $14.50 | 48900 |
| 2023-07-14 | 49.77 | $14.32 | 41436 |
| 2023-07-13 | 52.73 | $14.51 | 33300 |
| 2023-07-12 | 58.09 | $14.82 | 51000 |
| 2023-07-11 | 57.70 | $14.79 | 30200 |
| 2023-07-10 | 59.84 | $14.91 | 47051 |
| 2023-07-07 | 61.84 | $15.02 | 141925 |
| 2023-07-06 | 62.56 | $15.06 | 46800 |
| 2023-07-05 | 62.36 | $15.04 | 52500 |
| 2023-07-03 | 63.02 | $15.08 | 27200 |
| 2023-06-30 | 62.35 | $15.01 | 81352 |
| 2023-06-29 | 61.50 | $14.92 | 59300 |
| 2023-06-28 | 59.15 | $14.68 | 40400 |
| 2023-06-27 | 56.42 | $14.42 | 60700 |
| 2023-06-26 | 52.72 | $14.10 | 58646 |
| 2023-06-23 | 54.79 | $14.25 | 542800 |
| 2023-06-22 | 53.87 | $14.17 | 68711 |
| 2023-06-21 | 54.80 | $14.24 | 165174 |
| 2023-06-20 | 48.29 | $13.70 | 72600 |
| 2023-06-16 | 49.04 | $13.76 | 96503 |
| 2023-06-15 | 51.82 | $13.98 | 45538 |
| 2023-06-14 | 52.21 | $14.01 | 52100 |
| 2023-06-13 | 53.72 | $14.13 | 68104 |
| 2023-06-12 | 53.84 | $14.14 | 66300 |
| 2023-06-09 | 55.29 | $14.26 | 36500 |
| 2023-06-08 | 57.88 | $14.47 | 74300 |
| 2023-06-07 | 56.02 | $14.27 | 139445 |
| 2023-06-06 | 51.98 | $13.87 | 64200 |
| 2023-06-05 | 47.77 | $13.50 | 81000 |
| 2023-06-02 | 51.11 | $13.79 | 79300 |
| 2023-06-01 | 44.64 | $13.28 | 73900 |
| 2023-05-31 | 43.38 | $13.19 | 168500 |
| 2023-05-30 | 46.86 | $13.50 | 66000 |
| 2023-05-26 | 46.20 | $13.45 | 43300 |
| 2023-05-25 | 45.03 | $13.36 | 45200 |
| 2023-05-24 | 43.34 | $13.23 | 75544 |
| 2023-05-23 | 44.13 | $13.31 | 73917 |
| 2023-05-22 | 44.42 | $13.34 | 65800 |
| 2023-05-19 | 45.95 | $13.50 | 51089 |
| 2023-05-18 | 43.53 | $13.29 | 67221 |
| 2023-05-17 | 44.43 | $13.39 | 56619 |
| 2023-05-16 | 41.07 | $13.10 | 56940 |
| 2023-05-15 | 41.32 | $13.13 | 146637 |
| 2023-05-12 | 39.84 | $13.00 | 391925 |
| 2023-05-11 | 32.36 | $12.40 | 164800 |
| 2023-05-10 | 33.55 | $12.58 | 101301 |
| 2023-05-09 | 35.77 | $12.90 | 185500 |
| 2023-05-08 | 35.26 | $12.86 | 298700 |
| 2023-05-05 | 37.74 | $13.21 | 172834 |
| 2023-05-04 | 38.33 | $13.29 | 179233 |
| 2023-05-03 | 46.06 | $14.20 | 71200 |
| 2023-05-02 | 43.93 | $14.02 | 51400 |
| 2023-05-01 | 46.14 | $14.25 | 78810 |
| 2023-04-28 | 40.18 | $13.77 | 40612 |
| 2023-04-27 | 42.22 | $13.99 | 52829 |
| 2023-04-26 | 46.26 | $14.39 | 45348 |
| 2023-04-25 | 51.01 | $14.80 | 39704 |
| 2023-04-24 | 51.50 | $14.84 | 35900 |
| 2023-04-21 | 50.13 | $14.72 | 56912 |
| 2023-04-20 | 49.68 | $14.68 | 46000 |
| 2023-04-19 | 48.92 | $14.61 | 58300 |
| 2023-04-18 | 45.19 | $14.28 | 66100 |
| 2023-04-17 | 51.46 | $14.86 | 41500 |
| 2023-04-14 | 48.91 | $14.64 | 43500 |
| 2023-04-13 | 48.08 | $14.57 | 72400 |
| 2023-04-12 | 44.55 | $14.28 | 326147 |
| 2023-04-11 | 43.29 | $14.18 | 58800 |
| 2023-04-10 | 43.16 | $14.17 | 41000 |
| 2023-04-06 | 41.35 | $14.02 | 52333 |
| 2023-04-05 | 42.82 | $14.19 | 76000 |
| 2023-04-04 | 40.70 | $14.01 | 55112 |
| 2023-04-03 | 44.25 | $14.42 | 66900 |
| 2023-03-31 | 45.64 | $14.57 | 298400 |
| 2023-03-30 | 42.32 | $14.28 | 58622 |
| 2023-03-29 | 43.81 | $14.45 | 64100 |
| 2023-03-28 | 43.25 | $14.40 | 124100 |
| 2023-03-27 | 43.34 | $14.41 | 113605 |
| 2023-03-24 | 40.56 | $14.15 | 61700 |
| 2023-03-23 | 38.02 | $13.92 | 62019 |
| 2023-03-22 | 42.28 | $14.49 | 48030 |
| 2023-03-21 | 47.63 | $15.09 | 87800 |
| 2023-03-20 | 44.28 | $14.79 | 66108 |
| 2023-03-17 | 42.42 | $14.63 | 118500 |
| 2023-03-16 | 50.43 | $15.43 | 73246 |
| 2023-03-15 | 46.47 | $15.10 | 67927 |
| 2023-03-14 | 47.45 | $15.19 | 66539 |
| 2023-03-13 | 44.08 | $14.92 | 77242 |
| 2023-03-10 | 45.63 | $15.07 | 65400 |
| 2023-03-09 | 50.20 | $15.48 | 62210 |
| 2023-03-08 | 52.13 | $15.64 | 52233 |
| 2023-03-07 | 50.66 | $15.51 | 38700 |
| 2023-03-06 | 46.33 | $15.15 | 176128 |
| 2023-03-03 | 47.43 | $15.25 | 64541 |
| 2023-03-02 | 52.13 | $15.65 | 37027 |
| 2023-03-01 | 55.11 | $15.88 | 98900 |
| 2023-02-28 | 58.13 | $16.10 | 389900 |
| 2023-02-27 | 57.52 | $16.04 | 38611 |
| 2023-02-24 | 61.00 | $16.29 | 79018 |
| 2023-02-23 | 59.71 | $16.15 | 109000 |
| 2023-02-22 | 68.16 | $16.70 | 110623 |
| 2023-02-21 | 65.91 | $16.43 | 165113 |
| 2023-02-17 | 61.82 | $16.00 | 97326 |
| 2023-02-16 | 63.68 | $16.11 | 54700 |
| 2023-02-15 | 66.25 | $16.26 | 43548 |
| 2023-02-14 | 64.24 | $16.04 | 43800 |
| 2023-02-13 | 69.23 | $16.32 | 72932 |
| 2023-02-10 | 71.69 | $16.45 | 95100 |
| 2023-02-09 | 69.04 | $16.12 | 63031 |
| 2023-02-08 | 66.80 | $15.87 | 80110 |
| 2023-02-07 | 66.99 | $15.88 | 54900 |
| 2023-02-06 | 61.20 | $15.31 | 36500 |
| 2023-02-03 | 59.79 | $15.19 | 34000 |
| 2023-02-02 | 59.32 | $15.15 | 64300 |
| 2023-02-01 | 56.17 | $14.89 | 32500 |
| 2023-01-31 | 58.15 | $15.01 | 79200 |
| 2023-01-30 | 54.47 | $14.72 | 29330 |
| 2023-01-27 | 55.43 | $14.78 | 32905 |
| 2023-01-26 | 59.22 | $15.01 | 38312 |
| 2023-01-25 | 57.79 | $14.89 | 24800 |
| 2023-01-24 | 57.55 | $14.87 | 59200 |
| 2023-01-23 | 55.67 | $14.71 | 87400 |
| 2023-01-20 | 62.77 | $15.14 | 46521 |
| 2023-01-19 | 63.12 | $15.16 | 49137 |
| 2023-01-18 | 65.04 | $15.27 | 133600 |
| 2023-01-17 | 66.27 | $15.34 | 101200 |
| 2023-01-13 | 65.92 | $15.30 | 69100 |
| 2023-01-12 | 61.91 | $14.87 | 42900 |
| 2023-01-11 | 59.72 | $14.66 | 30805 |
| 2023-01-10 | 58.42 | $14.54 | 45400 |
| 2023-01-09 | 57.66 | $14.47 | 36639 |
| 2023-01-06 | 60.98 | $14.69 | 31000 |
| 2023-01-05 | 56.67 | $14.29 | 30536 |
| 2023-01-04 | 61.33 | $14.58 | 42400 |
| 2023-01-03 | 55.86 | $14.12 | 73400 |
| 2022-12-30 | 51.92 | $13.84 | 61535 |
| 2022-12-29 | 52.88 | $13.90 | 50715 |
| 2022-12-28 | 53.51 | $13.94 | 45713 |
| 2022-12-27 | 56.70 | $14.14 | 33700 |
| 2022-12-23 | 59.04 | $14.28 | 23447 |
| 2022-12-22 | 64.07 | $14.56 | 79441 |
| 2022-12-21 | 68.63 | $14.79 | 61412 |
| 2022-12-20 | 63.97 | $14.35 | 103142 |
| 2022-12-19 | 65.01 | $14.40 | 64000 |
| 2022-12-16 | 64.35 | $14.34 | 180500 |
| 2022-12-15 | 64.54 | $14.35 | 56800 |
| 2022-12-14 | 71.94 | $14.71 | 38829 |
| 2022-12-13 | 75.84 | $14.88 | 65217 |
| 2022-12-12 | 74.12 | $14.66 | 73800 |
| 2022-12-09 | 79.78 | $14.89 | 58000 |
| 2022-12-08 | 79.12 | $14.79 | 165100 |
| 2022-12-07 | 79.36 | $14.80 | 154929 |
| 2022-12-06 | 76.68 | $14.41 | 290716 |
| 2022-12-05 | 73.11 | $13.99 | 59920 |
| 2022-12-02 | 73.01 | $13.98 | 76621 |
| 2022-12-01 | 72.00 | $13.87 | 110707 |
| 2022-11-30 | 72.00 | $13.87 | 167800 |
| 2022-11-29 | 69.34 | $13.59 | 145200 |
| 2022-11-28 | 68.53 | $13.51 | 88619 |
| 2022-11-25 | 69.40 | $13.55 | 27000 |
| 2022-11-23 | 69.02 | $13.51 | 56002 |
| 2022-11-22 | 68.00 | $13.40 | 82700 |
| 2022-11-21 | 66.17 | $13.21 | 43423 |
| 2022-11-18 | 66.94 | $13.25 | 48334 |
| 2022-11-17 | 65.41 | $13.09 | 64935 |
| 2022-11-16 | 64.74 | $13.02 | 51000 |
| 2022-11-15 | 68.17 | $13.21 | 64700 |
| 2022-11-14 | 65.22 | $12.89 | 82700 |
| 2022-11-11 | 64.03 | $12.77 | 36700 |
| 2022-11-10 | 64.38 | $12.79 | 145907 |
| 2022-11-09 | 61.07 | $12.46 | 74115 |
| 2022-11-08 | 60.96 | $12.45 | 100500 |
| 2022-11-07 | 66.02 | $12.75 | 101100 |
| 2022-11-04 | 64.03 | $12.54 | 81400 |
| 2022-11-03 | 61.60 | $12.30 | 81700 |
| 2022-11-02 | 59.88 | $12.14 | 45400 |
| 2022-11-01 | 66.41 | $12.51 | 48947 |
| 2022-10-31 | 62.99 | $12.18 | 130022 |
| 2022-10-28 | 59.55 | $11.89 | 94527 |
| 2022-10-27 | 56.79 | $11.68 | 44000 |
| 2022-10-26 | 57.86 | $11.74 | 62900 |
| 2022-10-25 | 57.86 | $11.74 | 34700 |
| 2022-10-24 | 57.13 | $11.68 | 38517 |
| 2022-10-21 | 59.76 | $11.84 | 30900 |
| 2022-10-20 | 54.97 | $11.45 | 27200 |
| 2022-10-19 | 54.17 | $11.39 | 26706 |
| 2022-10-18 | 54.04 | $11.38 | 36034 |
| 2022-10-17 | 53.80 | $11.36 | 30100 |
| 2022-10-14 | 49.41 | $11.02 | 20900 |
| 2022-10-13 | 51.03 | $11.14 | 30835 |
| 2022-10-12 | 43.87 | $10.65 | 29200 |
| 2022-10-11 | 42.57 | $10.57 | 28900 |
| 2022-10-10 | 44.53 | $10.73 | 38441 |
| 2022-10-07 | 41.49 | $10.54 | 46936 |
| 2022-10-06 | 44.55 | $10.79 | 26439 |
| 2022-10-05 | 45.31 | $10.85 | 34900 |
| 2022-10-04 | 50.50 | $11.23 | 58700 |
| 2022-10-03 | 42.99 | $10.77 | 69100 |
| 2022-09-30 | 42.81 | $10.76 | 45100 |
| 2022-09-29 | 42.12 | $10.72 | 24425 |
| 2022-09-28 | 39.69 | $10.58 | 57709 |
| 2022-09-27 | 34.68 | $10.31 | 45508 |
| 2022-09-26 | 32.31 | $10.19 | 43000 |
| 2022-09-23 | 34.38 | $10.40 | 86830 |
| 2022-09-22 | 34.99 | $10.46 | 53300 |
| 2022-09-21 | 37.08 | $10.66 | 28800 |
| 2022-09-20 | 38.84 | $10.82 | 47328 |
| 2022-09-19 | 42.04 | $11.09 | 34300 |
| 2022-09-16 | 37.71 | $10.85 | 111138 |
| 2022-09-15 | 39.22 | $10.98 | 75443 |
| 2022-09-14 | 42.58 | $11.25 | 69917 |
| 2022-09-13 | 43.91 | $11.35 | 51251 |
| 2022-09-12 | 53.18 | $11.94 | 20200 |
| 2022-09-09 | 54.28 | $12.00 | 43538 |
| 2022-09-08 | 57.51 | $12.17 | 134725 |
| 2022-09-07 | 53.32 | $11.90 | 33110 |
| 2022-09-06 | 46.25 | $11.52 | 40710 |
| 2022-09-02 | 50.25 | $11.73 | 23611 |
| 2022-09-01 | 54.28 | $11.92 | 39235 |
| 2022-08-31 | 54.94 | $11.95 | 24143 |
| 2022-08-30 | 56.47 | $12.02 | 45000 |
| 2022-08-29 | 57.33 | $12.06 | 48132 |
| 2022-08-26 | 56.70 | $12.02 | 39342 |
| 2022-08-25 | 58.97 | $12.13 | 33906 |
| 2022-08-24 | 57.81 | $12.05 | 21447 |
| 2022-08-23 | 58.20 | $12.07 | 41534 |
| 2022-08-22 | 58.58 | $12.09 | 47300 |
| 2022-08-19 | 58.32 | $12.07 | 84809 |
| 2022-08-18 | 62.57 | $12.30 | 52930 |
| 2022-08-17 | 61.17 | $12.18 | 40200 |
| 2022-08-16 | 62.66 | $12.26 | 37500 |
| 2022-08-15 | 63.58 | $12.31 | 47700 |
| 2022-08-12 | 63.37 | $12.29 | 56300 |
| 2022-08-11 | 65.11 | $12.39 | 107010 |
| 2022-08-10 | 61.62 | $12.04 | 49100 |
| 2022-08-09 | 59.76 | $11.87 | 45000 |
| 2022-08-08 | 56.34 | $11.58 | 76200 |
| 2022-08-05 | 50.24 | $11.14 | 33500 |
| 2022-08-04 | 51.32 | $11.21 | 38532 |
| 2022-08-03 | 52.08 | $11.26 | 41727 |
| 2022-08-02 | 53.13 | $11.33 | 23736 |
| 2022-08-01 | 53.13 | $11.33 | 90000 |
| 2022-07-29 | 50.29 | $11.11 | 25404 |
| 2022-07-28 | 50.42 | $11.12 | 53100 |
| 2022-07-27 | 53.35 | $11.34 | 116000 |
| 2022-07-26 | 50.50 | $11.11 | 36818 |
| 2022-07-25 | 51.01 | $11.15 | 63542 |
| 2022-07-22 | 54.17 | $11.39 | 35943 |
| 2022-07-21 | 53.71 | $11.35 | 29728 |
| 2022-07-20 | 53.71 | $11.35 | 44700 |
| 2022-07-19 | 53.71 | $11.35 | 35409 |
| 2022-07-18 | 48.59 | $10.88 | 103010 |
| 2022-07-15 | 50.87 | $11.08 | 39900 |
| 2022-07-14 | 47.86 | $10.82 | 36600 |
| 2022-07-13 | 50.94 | $11.09 | 39341 |
| 2022-07-12 | 56.86 | $11.55 | 29600 |
| 2022-07-11 | 57.14 | $11.57 | 132009 |
| 2022-07-08 | 52.33 | $11.13 | 59944 |
| 2022-07-07 | 50.65 | $10.99 | 57044 |
| 2022-07-06 | 47.26 | $10.72 | 41300 |
| 2022-07-05 | 46.08 | $10.63 | 47229 |
| 2022-07-01 | 47.54 | $10.76 | 40200 |
| 2022-06-30 | 45.79 | $10.62 | 140541 |
| 2022-06-29 | 44.92 | $10.55 | 67200 |
| 2022-06-28 | 46.75 | $10.73 | 33100 |
| 2022-06-27 | 50.34 | $11.06 | 79500 |
| 2022-06-24 | 54.55 | $11.41 | 165735 |
| 2022-06-23 | 53.71 | $11.33 | 133036 |
| 2022-06-22 | 52.88 | $11.25 | 96319 |
| 2022-06-21 | 40.48 | $10.27 | 79215 |
| 2022-06-17 | 42.20 | $10.43 | 73900 |
| 2022-06-16 | 42.63 | $10.47 | 69600 |
| 2022-06-15 | 43.58 | $10.56 | 68700 |
| 2022-06-14 | 42.50 | $10.48 | 63700 |
| 2022-06-13 | 40.46 | $10.33 | 89528 |
| 2022-06-10 | 44.45 | $10.73 | 44910 |
| 2022-06-09 | 47.81 | $11.03 | 98721 |
| 2022-06-08 | 46.27 | $10.91 | 119300 |
| 2022-06-07 | 47.15 | $10.99 | 109732 |
| 2022-06-06 | 49.63 | $11.21 | 41030 |
| 2022-06-03 | 47.98 | $11.07 | 26417 |
| 2022-06-02 | 49.18 | $11.18 | 38131 |
| 2022-06-01 | 44.75 | $10.81 | 38100 |
| 2022-05-31 | 44.95 | $10.83 | 74732 |
| 2022-05-27 | 45.93 | $10.93 | 108800 |
| 2022-05-26 | 43.48 | $10.72 | 100800 |
| 2022-05-25 | 44.20 | $10.80 | 54400 |
| 2022-05-24 | 42.61 | $10.66 | 74400 |
| 2022-05-23 | 43.37 | $10.75 | 59320 |
| 2022-05-20 | 39.87 | $10.44 | 40910 |
| 2022-05-19 | 40.10 | $10.47 | 86100 |
| 2022-05-18 | 40.31 | $10.50 | 53100 |
| 2022-05-17 | 43.07 | $10.87 | 63246 |
| 2022-05-16 | 37.48 | $10.36 | 36143 |
| 2022-05-13 | 35.71 | $10.21 | 74100 |
| 2022-05-12 | 32.83 | $9.97 | 143643 |
| 2022-05-11 | 34.36 | $10.22 | 46021 |
| 2022-05-10 | 36.61 | $10.57 | 40200 |
| 2022-05-09 | 35.23 | $10.45 | 132217 |
| 2022-05-06 | 39.31 | $11.05 | 78500 |
| 2022-05-05 | 45.12 | $11.75 | 56000 |
| 2022-05-04 | 45.12 | $11.75 | 65700 |
| 2022-05-03 | 44.05 | $11.65 | 83449 |
| 2022-05-02 | 48.32 | $12.13 | 110100 |
| 2022-04-29 | 42.84 | $11.63 | 51633 |
| 2022-04-28 | 43.10 | $11.66 | 43740 |
| 2022-04-27 | 40.09 | $11.40 | 33033 |
| 2022-04-26 | 38.92 | $11.30 | 49600 |
| 2022-04-25 | 42.06 | $11.70 | 54931 |
| 2022-04-22 | 43.39 | $11.86 | 40600 |
| 2022-04-21 | 46.45 | $12.21 | 106007 |
| 2022-04-20 | 50.40 | $12.62 | 74235 |
| 2022-04-19 | 42.72 | $11.94 | 89800 |
| 2022-04-18 | 44.06 | $12.08 | 35029 |
| 2022-04-14 | 45.20 | $12.20 | 45800 |
| 2022-04-13 | 46.35 | $12.32 | 17042 |
| 2022-04-12 | 45.03 | $12.20 | 28000 |
| 2022-04-11 | 44.15 | $12.12 | 23100 |
| 2022-04-08 | 44.15 | $12.12 | 34100 |
| 2022-04-07 | 45.21 | $12.25 | 33500 |
| 2022-04-06 | 44.92 | $12.22 | 95946 |
| 2022-04-05 | 47.62 | $12.56 | 58715 |
| 2022-04-04 | 49.53 | $12.79 | 66100 |
| 2022-04-01 | 50.62 | $12.92 | 41700 |
| 2022-03-31 | 50.06 | $12.85 | 58630 |
| 2022-03-30 | 47.20 | $12.50 | 70609 |
| 2022-03-29 | 52.78 | $13.18 | 33300 |
| 2022-03-28 | 50.14 | $12.86 | 50700 |
| 2022-03-25 | 52.40 | $13.12 | 45726 |
| 2022-03-24 | 54.00 | $13.30 | 92014 |
| 2022-03-23 | 51.00 | $12.92 | 76614 |
| 2022-03-22 | 52.72 | $13.12 | 35929 |
| 2022-03-21 | 52.26 | $13.06 | 79444 |
| 2022-03-18 | 58.45 | $13.75 | 159938 |
| 2022-03-17 | 58.32 | $13.73 | 59400 |
| 2022-03-16 | 54.19 | $13.15 | 82714 |
| 2022-03-15 | 47.25 | $12.34 | 38600 |
| 2022-03-14 | 47.06 | $12.32 | 64300 |
| 2022-03-11 | 47.96 | $12.43 | 44400 |
| 2022-03-10 | 52.33 | $12.94 | 154402 |
| 2022-03-09 | 46.51 | $12.30 | 74014 |
| 2022-03-08 | 40.60 | $11.75 | 57333 |
| 2022-03-07 | 42.21 | $11.95 | 55432 |
| 2022-03-04 | 40.87 | $11.83 | 26140 |
| 2022-03-03 | 42.84 | $12.08 | 40500 |
| 2022-03-02 | 42.10 | $12.01 | 85645 |
| 2022-03-01 | 41.89 | $11.99 | 97000 |
| 2022-02-28 | 48.38 | $12.79 | 97638 |
| 2022-02-25 | 51.80 | $13.15 | 43637 |
| 2022-02-24 | 45.94 | $12.57 | 54540 |
| 2022-02-23 | 44.73 | $12.46 | 72847 |
| 2022-02-22 | 49.52 | $12.96 | 38100 |
| 2022-02-18 | 49.93 | $13.00 | 74500 |
| 2022-02-17 | 51.22 | $13.13 | 41400 |
| 2022-02-16 | 55.78 | $13.56 | 41628 |
| 2022-02-15 | 50.75 | $13.04 | 159947 |
| 2022-02-14 | 44.39 | $12.49 | 58900 |
| 2022-02-11 | 41.52 | $12.27 | 68100 |
| 2022-02-10 | 44.39 | $12.56 | 50900 |
| 2022-02-09 | 44.49 | $12.57 | 60131 |
| 2022-02-08 | 42.38 | $12.40 | 44100 |
| 2022-02-07 | 43.02 | $12.47 | 53612 |
| 2022-02-04 | 43.82 | $12.56 | 64208 |
| 2022-02-03 | 47.70 | $12.97 | 64627 |
| 2022-02-02 | 47.38 | $12.94 | 54235 |
| 2022-02-01 | 45.89 | $12.80 | 78400 |
| 2022-01-31 | 41.29 | $12.39 | 108845 |
| 2022-01-28 | 41.29 | $12.39 | 78700 |
| 2022-01-27 | 37.16 | $12.04 | 93000 |
| 2022-01-26 | 41.34 | $12.57 | 72100 |
| 2022-01-25 | 43.72 | $12.84 | 60800 |
| 2022-01-24 | 46.54 | $13.14 | 66400 |
| 2022-01-21 | 42.42 | $12.79 | 84600 |
| 2022-01-20 | 45.57 | $13.12 | 48500 |
| 2022-01-19 | 46.87 | $13.25 | 50622 |
| 2022-01-18 | 47.87 | $13.35 | 51100 |
| 2022-01-14 | 52.56 | $13.79 | 54400 |
| 2022-01-13 | 53.46 | $13.87 | 82000 |
| 2022-01-12 | 53.46 | $13.87 | 119311 |
| 2022-01-11 | 49.54 | $13.47 | 77726 |
| 2022-01-10 | 47.00 | $13.23 | 60047 |
| 2022-01-07 | 48.55 | $13.39 | 46000 |
| 2022-01-06 | 46.35 | $13.18 | 78900 |
| 2022-01-05 | 46.53 | $13.20 | 80735 |
| 2022-01-04 | 49.65 | $13.54 | 52300 |
| 2022-01-03 | 54.90 | $14.05 | 76500 |
| 2021-12-31 | 52.85 | $13.83 | 70933 |
| 2021-12-30 | 50.23 | $13.56 | 66109 |
| 2021-12-29 | 48.51 | $13.39 | 31916 |
| 2021-12-28 | 49.85 | $13.53 | 46400 |
| 2021-12-27 | 52.52 | $13.80 | 52000 |
| 2021-12-23 | 51.52 | $13.69 | 51500 |
| 2021-12-22 | 48.90 | $13.41 | 48230 |
| 2021-12-21 | 46.25 | $13.14 | 41400 |
| 2021-12-20 | 44.31 | $12.95 | 80900 |
| 2021-12-17 | 45.29 | $13.07 | 137830 |
| 2021-12-16 | 47.80 | $13.37 | 124224 |
| 2021-12-15 | 45.71 | $13.15 | 150400 |
| 2021-12-14 | 41.34 | $12.72 | 78600 |
| 2021-12-13 | 41.24 | $12.71 | 83000 |
| 2021-12-10 | 42.38 | $12.87 | 69900 |
| 2021-12-09 | 43.46 | $13.02 | 69100 |
| 2021-12-08 | 43.88 | $13.08 | 53231 |
| 2021-12-07 | 43.71 | $13.06 | 89600 |
| 2021-12-06 | 41.56 | $12.81 | 102000 |
| 2021-12-03 | 35.48 | $12.16 | 395534 |
| 2021-12-02 | 43.81 | $13.41 | 57900 |
| 2021-12-01 | 39.26 | $12.99 | 115400 |
| 2021-11-30 | 39.55 | $13.03 | 145100 |
| 2021-11-29 | 42.93 | $13.48 | 74627 |
| 2021-11-26 | 45.39 | $13.78 | 85800 |
| 2021-11-24 | 50.33 | $14.32 | 50800 |
| 2021-11-23 | 55.30 | $14.79 | 87900 |
| 2021-11-22 | 59.20 | $15.12 | 87400 |
| 2021-11-19 | 56.18 | $14.78 | 250310 |
| 2021-11-18 | 58.74 | $14.99 | 114000 |
| 2021-11-17 | 56.96 | $14.79 | 57629 |
| 2021-11-16 | 57.79 | $14.86 | 106504 |
| 2021-11-15 | 55.70 | $14.62 | 84000 |
| 2021-11-12 | 60.05 | $14.99 | 106900 |
| 2021-11-11 | 65.44 | $15.40 | 133300 |
| 2021-11-10 | 64.40 | $15.26 | 169300 |
| 2021-11-09 | 75.63 | $15.99 | 214625 |
| 2021-11-08 | 76.85 | $16.06 | 295203 |
| 2021-11-05 | 78.04 | $16.13 | 226046 |
| 2021-11-04 | 83.70 | $16.45 | 225722 |
| 2021-11-03 | 81.87 | $15.98 | 183805 |
| 2021-11-02 | 81.49 | $15.89 | 123760 |
| 2021-11-01 | 80.72 | $15.71 | 113500 |
| 2021-10-29 | 80.29 | $15.61 | 149849 |
| 2021-10-28 | 80.46 | $15.62 | 82600 |
| 2021-10-27 | 80.46 | $15.62 | 164700 |
| 2021-10-26 | 82.52 | $15.75 | 172204 |
| 2021-10-25 | 85.06 | $15.91 | 202801 |
| 2021-10-22 | 84.64 | $15.76 | 175360 |
| 2021-10-21 | 84.56 | $15.73 | 107936 |
| 2021-10-20 | 84.53 | $15.72 | 114700 |
| 2021-10-19 | 84.23 | $15.60 | 188100 |
| 2021-10-18 | 89.58 | $15.98 | 361712 |
| 2021-10-15 | 89.55 | $15.96 | 513767 |
| 2021-10-14 | 88.50 | $15.36 | 751758 |
| 2021-10-13 | 85.92 | $14.20 | 727370 |
| 2021-10-12 | 86.23 | $14.22 | 4.1M |
| 2021-10-11 | 64.73 | $10.75 | 204200 |
| 2021-10-08 | 60.32 | $10.49 | 129620 |
| 2021-10-07 | 60.60 | $10.50 | 115543 |
| 2021-10-06 | 59.72 | $10.45 | 100117 |
| 2021-10-05 | 60.75 | $10.49 | 124100 |
| 2021-10-04 | 57.25 | $10.29 | 105228 |
| 2021-10-01 | 55.36 | $10.19 | 59000 |
| 2021-09-30 | 51.93 | $10.02 | 40311 |
| 2021-09-29 | 52.61 | $10.05 | 41100 |
| 2021-09-28 | 51.40 | $9.99 | 65600 |
| 2021-09-27 | 52.89 | $10.06 | 93600 |
| 2021-09-24 | 48.20 | $9.83 | 46900 |
| 2021-09-23 | 45.51 | $9.71 | 99513 |
| 2021-09-22 | 43.89 | $9.64 | 60921 |
| 2021-09-21 | 36.19 | $9.34 | 107100 |
| 2021-09-20 | 41.83 | $9.65 | 91544 |
| 2021-09-17 | 46.49 | $9.86 | 222000 |
| 2021-09-16 | 46.22 | $9.85 | 43800 |
| 2021-09-15 | 45.69 | $9.83 | 54949 |
| 2021-09-14 | 44.67 | $9.79 | 92900 |
| 2021-09-13 | 49.29 | $10.00 | 41700 |
| 2021-09-10 | 50.00 | $10.03 | 46931 |
| 2021-09-09 | 48.84 | $9.98 | 101000 |
| 2021-09-08 | 53.54 | $10.18 | 50847 |
| 2021-09-07 | 52.89 | $10.15 | 37700 |
| 2021-09-03 | 51.83 | $10.10 | 47038 |
| 2021-09-02 | 51.00 | $10.06 | 32943 |
| 2021-09-01 | 50.79 | $10.05 | 35500 |
| 2021-08-31 | 52.02 | $10.11 | 32011 |
| 2021-08-30 | 52.02 | $10.11 | 52524 |
| 2021-08-27 | 55.03 | $10.26 | 55474 |
| 2021-08-26 | 51.67 | $10.07 | 40413 |
| 2021-08-25 | 52.06 | $10.09 | 47900 |
| 2021-08-24 | 53.79 | $10.18 | 44500 |
| 2021-08-23 | 55.74 | $10.28 | 47318 |
| 2021-08-20 | 53.66 | $10.15 | 83638 |
| 2021-08-19 | 54.41 | $10.19 | 105936 |
| 2021-08-18 | 53.95 | $10.16 | 65629 |
| 2021-08-17 | 56.46 | $10.30 | 52045 |
| 2021-08-16 | 54.90 | $10.19 | 54536 |
| 2021-08-13 | 58.15 | $10.37 | 62622 |
| 2021-08-12 | 59.26 | $10.43 | 90933 |
| 2021-08-11 | 61.50 | $10.55 | 201500 |
| 2021-08-10 | 60.67 | $10.48 | 135036 |
| 2021-08-09 | 56.93 | $10.18 | 55537 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.47
2026-08-05
Close Price
$17.92
Vol: 219129
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-05 | -58.47 | $17.92 | 219129 |
| 2026-08-04 | -64.41 | $17.85 | 257100 |
| 2026-08-03 | -79.66 | $17.67 | 177613 |
| 2026-07-31 | -71.19 | $17.77 | 271512 |
| 2026-07-30 | -87.50 | $17.58 | 354500 |
| 2026-07-29 | -14.17 | $18.46 | 323026 |
| 2026-07-28 | -48.33 | $18.05 | 161009 |
| 2026-07-27 | -48.33 | $18.05 | 193700 |
| 2026-07-24 | -68.29 | $17.79 | 253408 |
| 2026-07-23 | -76.43 | $17.56 | 233900 |
| 2026-07-22 | -55.71 | $17.85 | 228844 |
| 2026-07-21 | -52.86 | $17.89 | 170700 |
| 2026-07-20 | -57.86 | $17.82 | 174400 |
| 2026-07-17 | -59.29 | $17.80 | 175400 |
| 2026-07-16 | -62.14 | $17.76 | 203423 |
| 2026-07-15 | -72.14 | $17.62 | 274147 |
| 2026-07-14 | -54.29 | $17.87 | 395127 |
| 2026-07-13 | -45.70 | $18.05 | 163521 |
| 2026-07-10 | -25.17 | $18.36 | 168900 |
| 2026-07-09 | -29.14 | $18.30 | 212642 |
| 2026-07-08 | -46.36 | $18.04 | 212345 |
| 2026-07-07 | -63.58 | $17.78 | 207848 |
| 2026-07-06 | -33.77 | $18.23 | 136934 |
| 2026-07-02 | -35.76 | $18.20 | 183900 |
| 2026-07-01 | -18.75 | $18.44 | 236232 |
| 2026-06-30 | -51.25 | $17.92 | 241015 |
| 2026-06-29 | -63.24 | $17.82 | 308643 |
| 2026-06-26 | -66.49 | $17.76 | 919001 |
| 2026-06-25 | -90.27 | $17.32 | 280546 |
| 2026-06-24 | -73.51 | $17.63 | 196700 |
| 2026-06-23 | -71.35 | $17.67 | 473422 |
| 2026-06-22 | -74.63 | $17.46 | 242714 |
| 2026-06-18 | -64.10 | $17.49 | 300800 |
| 2026-06-17 | -56.30 | $17.56 | 225416 |
| 2026-06-16 | -51.57 | $17.68 | 211940 |
| 2026-06-15 | -52.36 | $17.66 | 191236 |
| 2026-06-12 | -50.00 | $17.72 | 149000 |
| 2026-06-11 | -53.94 | $17.62 | 186647 |
| 2026-06-10 | -39.76 | $17.98 | 177300 |
| 2026-06-09 | -45.67 | $17.83 | 229525 |
| 2026-06-08 | -51.18 | $17.69 | 157209 |
| 2026-06-05 | -51.97 | $17.67 | 284114 |
| 2026-06-04 | -59.84 | $17.47 | 484913 |
| 2026-06-03 | -71.65 | $17.17 | 361841 |
| 2026-06-02 | -50.39 | $17.71 | 315303 |
| 2026-06-01 | -50.00 | $17.72 | 459300 |
| 2026-05-29 | -2.19 | $18.24 | 451908 |
| 2026-05-28 | -12.07 | $17.47 | 290900 |
| 2026-05-27 | -23.28 | $17.34 | 262300 |
| 2026-05-26 | -6.96 | $17.52 | 343000 |
| 2026-05-22 | -9.82 | $17.46 | 280100 |
| 2026-05-21 | -54.46 | $16.96 | 138300 |
| 2026-05-20 | -61.61 | $16.88 | 209332 |
| 2026-05-19 | -87.96 | $16.62 | 201918 |
| 2026-05-18 | -50.93 | $17.02 | 281023 |
| 2026-05-15 | -95.10 | $16.60 | 196100 |
| 2026-05-14 | -63.73 | $16.92 | 247100 |
| 2026-05-13 | -68.63 | $16.87 | 218716 |
| 2026-05-12 | -59.80 | $16.96 | 250400 |
| 2026-05-11 | -44.12 | $17.12 | 231700 |
| 2026-05-08 | -25.00 | $17.30 | 224100 |
| 2026-05-07 | -45.00 | $17.10 | 305100 |
| 2026-05-06 | -75.00 | $16.80 | 430600 |
| 2026-05-05 | -47.57 | $17.06 | 368910 |
| 2026-05-04 | -44.95 | $17.06 | 336624 |
| 2026-05-01 | -39.45 | $17.12 | 271511 |
| 2026-04-30 | -27.19 | $17.24 | 206600 |
| 2026-04-29 | -39.47 | $17.10 | 475000 |
| 2026-04-28 | -28.95 | $17.22 | 960546 |
| 2026-04-27 | -39.47 | $17.10 | 181734 |
| 2026-04-24 | -31.58 | $17.19 | 253736 |
| 2026-04-23 | -23.68 | $17.28 | 192834 |
| 2026-04-22 | -35.96 | $17.14 | 227433 |
| 2026-04-21 | -28.67 | $17.14 | 218000 |
| 2026-04-20 | -10.92 | $17.36 | 233909 |
| 2026-04-17 | -7.28 | $17.40 | 228400 |
| 2026-04-16 | -9.47 | $17.21 | 186101 |
| 2026-04-15 | -8.42 | $17.23 | 140200 |
| 2026-04-14 | -5.88 | $17.25 | 170300 |
| 2026-04-13 | -8.24 | $17.16 | 122027 |
| 2026-04-10 | -26.92 | $16.82 | 233449 |
| 2026-04-09 | -1.65 | $17.28 | 231302 |
| 2026-04-08 | -11.47 | $16.88 | 182400 |
| 2026-04-07 | -28.03 | $16.62 | 200339 |
| 2026-04-06 | -29.94 | $16.59 | 190100 |
| 2026-04-02 | -22.09 | $16.76 | 266900 |
| 2026-04-01 | -29.45 | $16.64 | 193122 |
| 2026-03-31 | -12.27 | $16.92 | 265803 |
| 2026-03-30 | -19.02 | $16.81 | 221726 |
| 2026-03-27 | -30.59 | $16.67 | 246312 |
| 2026-03-26 | -28.09 | $16.77 | 291939 |
| 2026-03-25 | -32.58 | $16.69 | 311700 |
| 2026-03-24 | -48.31 | $16.41 | 238100 |
| 2026-03-23 | -56.74 | $16.26 | 296900 |
| 2026-03-20 | -86.52 | $15.73 | 330727 |
| 2026-03-19 | -92.05 | $15.73 | 284583 |
| 2026-03-18 | -90.34 | $15.76 | 368604 |
| 2026-03-17 | -84.47 | $16.17 | 210227 |
| 2026-03-16 | -83.56 | $16.21 | 237428 |
| 2026-03-13 | -81.74 | $16.25 | 410800 |
| 2026-03-12 | -90.41 | $16.06 | 331408 |
| 2026-03-11 | -90.48 | $16.14 | 444300 |
| 2026-03-10 | -73.33 | $16.50 | 434000 |
| 2026-03-09 | -89.05 | $16.17 | 352100 |
| 2026-03-06 | -49.05 | $17.01 | 343418 |
| 2026-03-05 | -91.41 | $16.55 | 151138 |
| 2026-03-04 | -73.01 | $16.85 | 222800 |
| 2026-03-03 | -73.01 | $16.85 | 193000 |
| 2026-03-02 | -58.01 | $17.17 | 161300 |
| 2026-02-27 | -65.75 | $17.03 | 156035 |
| 2026-02-26 | -57.46 | $17.18 | 194413 |
| 2026-02-25 | -71.27 | $16.93 | 231200 |
| 2026-02-24 | -90.56 | $16.59 | 183500 |
| 2026-02-23 | -86.11 | $16.67 | 290518 |
| 2026-02-20 | -80.00 | $17.06 | 227400 |
| 2026-02-19 | -96.23 | $17.20 | 207642 |
| 2026-02-18 | -84.68 | $17.28 | 336200 |
| 2026-02-17 | -27.93 | $17.91 | 281500 |
| 2026-02-13 | -49.55 | $17.67 | 367200 |
| 2026-02-12 | -62.16 | $17.53 | 330600 |
| 2026-02-11 | -52.25 | $17.64 | 161349 |
| 2026-02-10 | -67.57 | $17.47 | 128808 |
| 2026-02-09 | -77.48 | $17.36 | 124803 |
| 2026-02-06 | -43.24 | $17.74 | 159200 |
| 2026-02-05 | -50.45 | $17.66 | 136500 |
| 2026-02-04 | -45.95 | $17.71 | 196321 |
| 2026-02-03 | -51.35 | $17.65 | 251504 |
| 2026-02-02 | -55.90 | $17.82 | 221200 |
| 2026-01-30 | -52.17 | $17.88 | 179600 |
| 2026-01-29 | -52.17 | $17.88 | 307711 |
| 2026-01-28 | -90.68 | $17.26 | 208322 |
| 2026-01-27 | -90.06 | $17.27 | 120236 |
| 2026-01-26 | -85.71 | $17.34 | 187937 |
| 2026-01-23 | -86.96 | $17.32 | 146529 |
| 2026-01-22 | -81.99 | $17.40 | 130400 |
| 2026-01-21 | -88.41 | $17.30 | 150100 |
| 2026-01-20 | -92.50 | $17.27 | 168815 |
| 2026-01-16 | -86.79 | $17.37 | 286736 |
| 2026-01-15 | -82.03 | $17.70 | 259503 |
| 2026-01-14 | -80.47 | $17.72 | 215035 |
| 2026-01-13 | -95.31 | $17.53 | 254100 |
| 2026-01-12 | -81.51 | $17.78 | 138219 |
| 2026-01-09 | -86.55 | $17.72 | 163629 |
| 2026-01-08 | -76.47 | $17.84 | 147836 |
| 2026-01-07 | -83.59 | $17.68 | 130900 |
| 2026-01-06 | -63.13 | $17.74 | 161446 |
| 2026-01-05 | -42.50 | $18.07 | 160300 |
| 2026-01-02 | -44.72 | $18.04 | 206001 |
| 2025-12-31 | -32.53 | $18.27 | 124800 |
| 2025-12-30 | -24.10 | $18.41 | 191524 |
| 2025-12-29 | -39.36 | $18.29 | 205100 |
| 2025-12-26 | -52.24 | $18.11 | 155800 |
| 2025-12-24 | -44.28 | $18.27 | 96426 |
| 2025-12-23 | -43.78 | $18.28 | 199014 |
| 2025-12-22 | -42.29 | $18.31 | 201600 |
| 2025-12-19 | -47.76 | $18.20 | 262500 |
| 2025-12-18 | -31.34 | $18.53 | 167917 |
| 2025-12-17 | -42.79 | $18.30 | 416227 |
| 2025-12-16 | -39.80 | $18.36 | 622100 |
| 2025-12-15 | -49.04 | $18.21 | 414643 |
| 2025-12-12 | -64.68 | $17.92 | 165627 |
| 2025-12-11 | -61.93 | $17.98 | 176634 |
| 2025-12-10 | -59.17 | $18.04 | 274400 |
| 2025-12-09 | -74.31 | $17.71 | 396348 |
| 2025-12-08 | -85.32 | $17.47 | 375245 |
| 2025-12-05 | -89.86 | $18.09 | 160840 |
| 2025-12-04 | -75.41 | $18.41 | 161900 |
| 2025-12-03 | -57.26 | $18.62 | 149131 |
| 2025-12-02 | -46.75 | $18.61 | 155500 |
| 2025-12-01 | -44.25 | $18.56 | 165800 |
| 2025-11-28 | -28.50 | $18.78 | 88211 |
| 2025-11-26 | -26.94 | $18.81 | 122431 |
| 2025-11-25 | -30.35 | $18.72 | 207300 |
| 2025-11-24 | -32.68 | $18.66 | 197888 |
| 2025-11-21 | -34.63 | $18.62 | 343600 |
| 2025-11-20 | -53.66 | $18.23 | 195623 |
| 2025-11-19 | -55.12 | $18.20 | 154848 |
| 2025-11-18 | -40.49 | $18.50 | 189825 |
| 2025-11-17 | -28.29 | $18.75 | 188100 |
| 2025-11-14 | -5.16 | $19.22 | 284817 |
| 2025-11-13 | -9.17 | $19.05 | 178285 |
| 2025-11-12 | -11.01 | $19.01 | 157500 |
| 2025-11-11 | -19.72 | $18.82 | 192418 |
| 2025-11-10 | -3.33 | $19.10 | 328400 |
| 2025-11-07 | -16.98 | $18.39 | 154400 |
| 2025-11-06 | -23.42 | $18.28 | 144546 |
| 2025-11-05 | -12.66 | $18.45 | 205800 |
| 2025-11-04 | -22.78 | $18.29 | 268940 |
| 2025-11-03 | -22.15 | $18.30 | 299600 |
| 2025-10-31 | -59.49 | $17.71 | 279209 |
| 2025-10-30 | -67.72 | $17.58 | 186043 |
| 2025-10-29 | -68.97 | $17.61 | 340400 |
| 2025-10-28 | -87.33 | $17.35 | 158717 |
| 2025-10-27 | -67.11 | $17.82 | 167600 |
| 2025-10-24 | -71.48 | $17.88 | 107206 |
| 2025-10-23 | -73.08 | $17.98 | 210931 |
| 2025-10-22 | -95.16 | $17.57 | 180700 |
| 2025-10-21 | -95.07 | $17.58 | 112600 |
| 2025-10-20 | -96.23 | $17.46 | 218800 |
| 2025-10-17 | -99.13 | $17.16 | 136721 |
| 2025-10-16 | -99.22 | $17.25 | 217500 |
| 2025-10-15 | -96.64 | $17.93 | 240520 |
| 2025-10-14 | -93.99 | $18.19 | 253406 |
| 2025-10-13 | -97.15 | $17.88 | 236532 |
| 2025-10-10 | -100.00 | $17.67 | 177100 |
| 2025-10-09 | -93.03 | $18.47 | 180800 |
| 2025-10-08 | -94.28 | $18.35 | 161210 |
| 2025-10-07 | -94.80 | $18.30 | 214010 |
| 2025-10-06 | -96.46 | $18.14 | 286400 |
| 2025-10-03 | -96.55 | $18.18 | 324800 |
| 2025-10-02 | -99.16 | $17.93 | 253200 |
| 2025-10-01 | -90.48 | $18.76 | 204517 |
| 2025-09-30 | -86.19 | $19.17 | 426400 |
| 2025-09-29 | -82.53 | $19.52 | 669100 |
| 2025-09-26 | -87.45 | $19.05 | 1.8M |
| 2025-09-25 | -89.37 | $20.18 | 1.4M |
| 2025-09-24 | -59.32 | $23.80 | 153700 |
| 2025-09-23 | -36.56 | $24.74 | 179920 |
| 2025-09-22 | -56.90 | $23.90 | 219824 |
| 2025-09-19 | -64.41 | $23.59 | 348200 |
| 2025-09-18 | -64.41 | $23.59 | 135800 |
| 2025-09-17 | -82.81 | $22.83 | 114511 |
| 2025-09-16 | -49.40 | $24.20 | 221307 |
| 2025-09-15 | -58.49 | $23.70 | 286253 |
| 2025-09-12 | -13.92 | $25.49 | 370026 |
| 2025-09-11 | -4.43 | $24.67 | 580307 |
| 2025-09-10 | -13.10 | $23.51 | 107747 |
| 2025-09-09 | -30.99 | $22.95 | 104605 |
| 2025-09-08 | -43.85 | $22.53 | 95636 |
| 2025-09-05 | -40.38 | $22.64 | 161800 |
| 2025-09-04 | -16.43 | $23.34 | 123200 |
| 2025-09-03 | -22.32 | $23.13 | 76400 |
| 2025-09-02 | -14.29 | $23.36 | 85913 |
| 2025-08-29 | -11.99 | $23.45 | 73738 |
| 2025-08-28 | -9.69 | $23.54 | 102700 |
| 2025-08-27 | -8.93 | $23.57 | 170522 |
| 2025-08-26 | -19.13 | $23.17 | 94132 |
| 2025-08-25 | -23.21 | $23.01 | 98100 |
| 2025-08-22 | -10.71 | $23.50 | 224622 |
| 2025-08-21 | -8.73 | $23.24 | 200500 |
| 2025-08-20 | -19.31 | $22.80 | 116100 |
| 2025-08-19 | -26.22 | $22.56 | 157838 |
| 2025-08-18 | -38.04 | $22.15 | 154735 |
| 2025-08-15 | -48.70 | $21.78 | 224900 |
| 2025-08-14 | -31.70 | $22.37 | 91000 |
| 2025-08-13 | -14.70 | $22.96 | 123645 |
| 2025-08-12 | -3.74 | $22.83 | 128100 |
| 2025-08-11 | -14.50 | $22.30 | 121000 |
| 2025-08-08 | -37.55 | $21.68 | 122801 |
| 2025-08-07 | -71.38 | $20.77 | 80400 |
| 2025-08-06 | -63.20 | $20.99 | 95132 |
| 2025-08-05 | -84.76 | $20.41 | 119300 |
| 2025-08-04 | -96.68 | $20.22 | 106233 |
| 2025-08-01 | -95.96 | $20.26 | 102818 |
| 2025-07-31 | -89.11 | $20.78 | 125717 |
| 2025-07-30 | -84.30 | $20.97 | 113900 |
| 2025-07-29 | -71.14 | $21.49 | 186545 |
| 2025-07-28 | -66.36 | $21.83 | 356831 |
| 2025-07-25 | -73.02 | $21.54 | 73400 |
| 2025-07-24 | -73.70 | $21.51 | 150210 |
| 2025-07-23 | -69.84 | $21.68 | 79500 |
| 2025-07-22 | -72.56 | $21.56 | 90800 |
| 2025-07-21 | -83.90 | $21.06 | 109323 |
| 2025-07-18 | -80.95 | $21.19 | 219922 |
| 2025-07-17 | -82.54 | $21.12 | 113819 |
| 2025-07-16 | -80.50 | $21.21 | 206500 |
| 2025-07-15 | -93.20 | $20.65 | 219993 |
| 2025-07-14 | -75.95 | $21.57 | 91811 |
| 2025-07-11 | -90.48 | $20.96 | 223600 |
| 2025-07-10 | -81.19 | $21.35 | 178300 |
| 2025-07-09 | -75.95 | $21.57 | 218100 |
| 2025-07-08 | -83.81 | $21.24 | 905906 |
| 2025-07-07 | -40.68 | $23.69 | 117829 |
| 2025-07-03 | -29.14 | $23.95 | 99029 |
| 2025-07-02 | -52.88 | $23.29 | 169611 |
| 2025-07-01 | -30.22 | $23.92 | 249900 |
| 2025-06-30 | -38.44 | $23.58 | 366300 |
| 2025-06-27 | -1.30 | $24.72 | 628700 |
| 2025-06-26 | -62.44 | $22.49 | 94600 |
| 2025-06-25 | -68.54 | $22.36 | 117219 |
| 2025-06-24 | -28.64 | $23.21 | 137300 |
| 2025-06-23 | -13.10 | $23.49 | 124537 |
| 2025-06-20 | -33.33 | $22.98 | 208400 |
| 2025-06-18 | -44.44 | $22.70 | 91400 |
| 2025-06-17 | -29.76 | $23.07 | 197400 |
| 2025-06-16 | -15.48 | $23.43 | 178900 |
| 2025-06-13 | -22.71 | $23.24 | 156135 |
| 2025-06-12 | -19.52 | $23.32 | 134300 |
| 2025-06-11 | -6.30 | $23.65 | 342475 |
| 2025-06-10 | -8.02 | $23.22 | 181700 |
| 2025-06-09 | -21.18 | $22.58 | 131100 |
| 2025-06-06 | -20.00 | $22.60 | 54221 |
| 2025-06-05 | -32.98 | $22.31 | 103537 |
| 2025-06-04 | -40.31 | $22.17 | 115700 |
| 2025-06-03 | -8.67 | $22.77 | 141722 |
| 2025-06-02 | -1.87 | $22.84 | 126214 |
| 2025-05-30 | -17.71 | $22.18 | 173200 |
| 2025-05-29 | -17.97 | $22.10 | 70400 |
| 2025-05-28 | -12.44 | $22.22 | 134448 |
| 2025-05-27 | -19.15 | $22.22 | 257400 |
| 2025-05-23 | -39.15 | $21.75 | 86800 |
| 2025-05-22 | -44.26 | $21.63 | 151700 |
| 2025-05-21 | -44.53 | $21.74 | 91500 |
| 2025-05-20 | -34.38 | $22.00 | 64400 |
| 2025-05-19 | -25.78 | $22.22 | 136407 |
| 2025-05-16 | -32.42 | $22.05 | 94006 |
| 2025-05-15 | -49.66 | $21.79 | 109140 |
| 2025-05-14 | -62.33 | $21.42 | 134600 |
| 2025-05-13 | -51.71 | $21.73 | 104910 |
| 2025-05-12 | -57.19 | $21.57 | 175600 |
| 2025-05-09 | -64.38 | $21.36 | 74701 |
| 2025-05-08 | -61.30 | $21.45 | 155765 |
| 2025-05-07 | -70.89 | $21.17 | 156800 |
| 2025-05-06 | -61.64 | $21.44 | 114100 |
| 2025-05-05 | -70.07 | $21.18 | 137702 |
| 2025-05-02 | -77.91 | $21.04 | 104000 |
| 2025-05-01 | -90.15 | $20.69 | 226900 |
| 2025-04-30 | -51.57 | $22.31 | 140806 |
| 2025-04-29 | -49.52 | $22.40 | 100400 |
| 2025-04-28 | -55.40 | $22.16 | 108303 |
| 2025-04-25 | -54.68 | $22.19 | 94616 |
| 2025-04-24 | -50.00 | $22.63 | 157813 |
| 2025-04-23 | -69.39 | $22.32 | 103400 |
| 2025-04-22 | -75.45 | $21.92 | 100503 |
| 2025-04-21 | -80.76 | $21.57 | 124500 |
| 2025-04-17 | -66.52 | $22.51 | 95630 |
| 2025-04-16 | -63.33 | $22.72 | 142409 |
| 2025-04-15 | -69.55 | $22.31 | 181900 |
| 2025-04-14 | -73.94 | $22.02 | 212900 |
| 2025-04-11 | -79.24 | $21.67 | 112900 |
| 2025-04-10 | -81.21 | $21.54 | 137743 |
| 2025-04-09 | -72.12 | $22.14 | 223616 |
| 2025-04-08 | -90.30 | $20.94 | 189811 |
| 2025-04-07 | -88.03 | $21.09 | 250100 |
| 2025-04-04 | -95.87 | $21.79 | 349454 |
| 2025-04-03 | -58.84 | $24.07 | 193200 |
| 2025-04-02 | -56.55 | $24.18 | 160791 |
| 2025-04-01 | -64.45 | $23.80 | 150342 |
| 2025-03-31 | -58.18 | $24.09 | 323207 |
| 2025-03-28 | -75.16 | $23.27 | 161600 |
| 2025-03-27 | -53.15 | $23.78 | 198308 |
| 2025-03-26 | -32.54 | $24.99 | 499248 |
| 2025-03-25 | -16.08 | $24.84 | 656400 |
| 2025-03-24 | -11.84 | $23.24 | 88211 |
| 2025-03-21 | -14.66 | $23.08 | 226500 |
| 2025-03-20 | -7.07 | $23.51 | 110114 |
| 2025-03-19 | -16.08 | $23.00 | 164536 |
| 2025-03-18 | -22.26 | $22.65 | 177306 |
| 2025-03-17 | -21.20 | $22.71 | 109427 |
| 2025-03-14 | -23.67 | $22.57 | 116200 |
| 2025-03-13 | -21.20 | $22.71 | 80200 |
| 2025-03-12 | -18.02 | $22.89 | 189400 |
| 2025-03-11 | -15.55 | $23.03 | 144600 |
| 2025-03-10 | -25.27 | $22.48 | 186542 |
| 2025-03-07 | -13.96 | $23.12 | 201102 |
| 2025-03-06 | -12.90 | $23.18 | 155781 |
| 2025-03-05 | -14.31 | $23.10 | 174407 |
| 2025-03-04 | -24.91 | $22.50 | 181100 |
| 2025-03-03 | -17.84 | $22.90 | 146120 |
| 2025-02-28 | -22.61 | $22.63 | 314000 |
| 2025-02-27 | -16.25 | $22.99 | 394400 |
| 2025-02-26 | -21.34 | $21.90 | 203739 |
| 2025-02-25 | -26.29 | $21.67 | 531600 |
| 2025-02-24 | -45.93 | $19.90 | 77119 |
| 2025-02-21 | -68.60 | $19.51 | 70048 |
| 2025-02-20 | -79.65 | $19.32 | 69746 |
| 2025-02-19 | -86.76 | $19.38 | 49400 |
| 2025-02-18 | -76.52 | $19.68 | 45828 |
| 2025-02-14 | -76.52 | $19.68 | 44510 |
| 2025-02-13 | -64.39 | $19.84 | 48408 |
| 2025-02-12 | -79.39 | $19.65 | 59700 |
| 2025-02-11 | -8.02 | $20.56 | 48529 |
| 2025-02-10 | -9.00 | $20.50 | 56104 |
| 2025-02-07 | -13.39 | $20.37 | 32200 |
| 2025-02-06 | -6.28 | $20.54 | 19100 |
| 2025-02-05 | -10.88 | $20.43 | 27747 |
| 2025-02-04 | -20.50 | $20.20 | 40937 |
| 2025-02-03 | -21.34 | $20.18 | 52900 |
| 2025-01-31 | -38.52 | $20.04 | 71518 |
| 2025-01-30 | -35.52 | $20.17 | 37800 |
| 2025-01-29 | -25.52 | $20.46 | 35300 |
| 2025-01-28 | -25.17 | $20.53 | 119200 |
| 2025-01-27 | -32.79 | $20.37 | 85133 |
| 2025-01-24 | -45.78 | $19.97 | 57840 |
| 2025-01-23 | -45.78 | $19.97 | 46700 |
| 2025-01-22 | -44.48 | $20.01 | 79800 |
| 2025-01-21 | -35.39 | $20.29 | 86624 |
| 2025-01-17 | -42.38 | $20.19 | 79205 |
| 2025-01-16 | -47.26 | $20.03 | 148607 |
| 2025-01-15 | -48.51 | $20.03 | 77701 |
| 2025-01-14 | -57.74 | $19.72 | 62300 |
| 2025-01-13 | -71.51 | $19.30 | 121700 |
| 2025-01-10 | -86.32 | $18.78 | 160600 |
| 2025-01-08 | -86.84 | $19.55 | 111407 |
| 2025-01-07 | -96.14 | $19.66 | 104100 |
| 2025-01-06 | -94.32 | $19.71 | 72316 |
| 2025-01-03 | -90.76 | $20.09 | 50043 |
| 2025-01-02 | -82.24 | $20.37 | 67607 |
| 2024-12-31 | -67.78 | $20.86 | 283200 |
| 2024-12-30 | -66.08 | $20.95 | 69300 |
| 2024-12-27 | -73.45 | $20.70 | 124219 |
| 2024-12-26 | -55.46 | $21.31 | 60824 |
| 2024-12-24 | -57.52 | $21.24 | 98300 |
| 2024-12-23 | -89.68 | $20.15 | 62438 |
| 2024-12-20 | -83.78 | $20.35 | 148802 |
| 2024-12-19 | -100.00 | $20.17 | 56600 |
| 2024-12-18 | -94.33 | $20.36 | 91900 |
| 2024-12-17 | -89.19 | $21.21 | 49300 |
| 2024-12-16 | -86.27 | $21.45 | 36500 |
| 2024-12-13 | -87.25 | $21.42 | 53800 |
| 2024-12-12 | -88.36 | $21.51 | 50032 |
| 2024-12-11 | -86.99 | $21.55 | 126600 |
| 2024-12-10 | -86.64 | $21.56 | 108700 |
| 2024-12-09 | -86.64 | $21.56 | 69700 |
| 2024-12-06 | -72.95 | $21.96 | 49700 |
| 2024-12-05 | -65.75 | $22.17 | 43200 |
| 2024-12-04 | -42.47 | $22.85 | 59900 |
| 2024-12-03 | -32.89 | $22.86 | 71900 |
| 2024-12-02 | -28.64 | $22.95 | 64944 |
| 2024-11-29 | -32.26 | $22.79 | 50811 |
| 2024-11-27 | -39.45 | $22.50 | 75511 |
| 2024-11-26 | -40.89 | $22.25 | 51700 |
| 2024-11-25 | -46.93 | $21.95 | 98826 |
| 2024-11-22 | -46.17 | $21.98 | 112635 |
| 2024-11-21 | -57.20 | $21.35 | 67400 |
| 2024-11-20 | -54.91 | $21.46 | 50741 |
| 2024-11-19 | -51.36 | $21.63 | 106800 |
| 2024-11-18 | -46.35 | $21.87 | 67200 |
| 2024-11-15 | -18.96 | $22.25 | 148900 |
| 2024-11-14 | -35.99 | $21.63 | 98300 |
| 2024-11-13 | -30.77 | $21.82 | 114627 |
| 2024-11-12 | -31.32 | $21.80 | 92600 |
| 2024-11-11 | -25.27 | $22.02 | 58500 |
| 2024-11-08 | -26.65 | $21.97 | 83731 |
| 2024-11-07 | -36.68 | $21.59 | 72236 |
| 2024-11-06 | -22.22 | $22.00 | 236737 |
| 2024-11-05 | -15.05 | $21.08 | 81300 |
| 2024-11-04 | -37.99 | $20.44 | 69400 |
| 2024-11-01 | -46.95 | $20.19 | 98900 |
| 2024-10-31 | -39.07 | $20.41 | 124544 |
| 2024-10-30 | -58.26 | $19.72 | 63117 |
| 2024-10-29 | -59.09 | $19.70 | 47700 |
| 2024-10-28 | -59.09 | $19.70 | 50200 |
| 2024-10-25 | -71.49 | $19.40 | 35405 |
| 2024-10-24 | -58.68 | $19.71 | 58049 |
| 2024-10-23 | -45.04 | $20.04 | 49433 |
| 2024-10-22 | -36.78 | $20.24 | 64900 |
| 2024-10-21 | -45.87 | $20.02 | 38800 |
| 2024-10-18 | -7.44 | $20.95 | 65134 |
| 2024-10-17 | -1.36 | $20.89 | 62400 |
| 2024-10-16 | -0.53 | $20.60 | 70432 |
| 2024-10-15 | -27.01 | $19.98 | 69943 |
| 2024-10-14 | -26.44 | $19.99 | 50507 |
| 2024-10-11 | -30.46 | $19.92 | 90800 |
| 2024-10-10 | -74.14 | $19.16 | 59230 |
| 2024-10-09 | -81.71 | $19.11 | 35001 |
| 2024-10-08 | -68.10 | $19.02 | 29300 |
| 2024-10-07 | -61.43 | $19.16 | 57935 |
| 2024-10-04 | -32.86 | $19.76 | 56469 |
| 2024-10-03 | -60.48 | $19.18 | 54231 |
| 2024-10-02 | -35.24 | $19.71 | 70000 |
| 2024-10-01 | -48.10 | $19.44 | 48926 |
| 2024-09-30 | -41.90 | $19.57 | 64638 |
| 2024-09-27 | -46.67 | $19.47 | 48000 |
| 2024-09-26 | -49.52 | $19.41 | 45900 |
| 2024-09-25 | -60.48 | $19.18 | 79800 |
| 2024-09-24 | -58.57 | $19.22 | 48540 |
| 2024-09-23 | -39.52 | $19.62 | 37600 |
| 2024-09-20 | -42.38 | $19.56 | 318700 |
| 2024-09-19 | -16.19 | $20.11 | 59546 |
| 2024-09-18 | -13.99 | $19.96 | 57300 |
| 2024-09-17 | -10.00 | $19.95 | 51400 |
| 2024-09-16 | -8.71 | $19.69 | 33643 |
| 2024-09-13 | -12.89 | $19.57 | 38347 |
| 2024-09-12 | -32.40 | $19.01 | 72300 |
| 2024-09-11 | -43.55 | $18.69 | 53800 |
| 2024-09-10 | -35.19 | $18.93 | 57348 |
| 2024-09-09 | -37.28 | $18.87 | 85300 |
| 2024-09-06 | -43.90 | $18.68 | 37703 |
| 2024-09-05 | -33.10 | $18.99 | 38400 |
| 2024-09-04 | -27.87 | $19.14 | 55202 |
| 2024-09-03 | -18.47 | $19.41 | 48400 |
| 2024-08-30 | -3.83 | $19.83 | 57941 |
| 2024-08-29 | -5.92 | $19.77 | 41746 |
| 2024-08-28 | -16.56 | $19.59 | 64700 |
| 2024-08-27 | -22.99 | $19.65 | 65000 |
| 2024-08-26 | -31.94 | $19.35 | 84800 |
| 2024-08-23 | -30.45 | $19.40 | 79643 |
| 2024-08-22 | -51.34 | $18.70 | 32130 |
| 2024-08-21 | -47.46 | $18.83 | 30508 |
| 2024-08-20 | -51.38 | $18.74 | 80300 |
| 2024-08-19 | -43.43 | $19.00 | 55918 |
| 2024-08-16 | -43.43 | $19.00 | 156000 |
| 2024-08-15 | -51.38 | $18.74 | 77448 |
| 2024-08-14 | -59.33 | $18.48 | 48627 |
| 2024-08-13 | -59.63 | $18.47 | 40911 |
| 2024-08-12 | -65.14 | $18.29 | 45044 |
| 2024-08-09 | -67.58 | $18.21 | 37600 |
| 2024-08-08 | -67.89 | $18.20 | 50000 |
| 2024-08-07 | -77.99 | $17.55 | 65805 |
| 2024-08-06 | -63.15 | $17.85 | 80100 |
| 2024-08-05 | -72.05 | $17.43 | 95300 |
| 2024-08-02 | -51.18 | $18.04 | 91000 |
| 2024-08-01 | -45.02 | $18.25 | 144500 |
| 2024-07-31 | -13.90 | $19.75 | 103021 |
| 2024-07-30 | -1.12 | $20.00 | 132400 |
| 2024-07-29 | -8.76 | $19.14 | 89810 |
| 2024-07-26 | -1.37 | $19.19 | 63600 |
| 2024-07-25 | -7.12 | $18.73 | 70000 |
| 2024-07-24 | -18.83 | $18.10 | 89900 |
| 2024-07-23 | -10.71 | $18.35 | 68400 |
| 2024-07-22 | -8.59 | $18.26 | 59340 |
| 2024-07-19 | -31.27 | $17.60 | 39519 |
| 2024-07-18 | -18.21 | $17.98 | 53000 |
| 2024-07-17 | -5.84 | $18.34 | 87719 |
| 2024-07-16 | -0.38 | $18.24 | 94200 |
| 2024-07-15 | -15.57 | $17.66 | 79829 |
| 2024-07-12 | -12.76 | $17.31 | 51847 |
| 2024-07-11 | -15.68 | $17.16 | 78700 |
| 2024-07-10 | -42.05 | $16.62 | 53000 |
| 2024-07-09 | -60.00 | $16.42 | 50800 |
| 2024-07-08 | -67.56 | $16.33 | 78106 |
| 2024-07-05 | -93.86 | $15.74 | 82940 |
| 2024-07-03 | -69.23 | $16.35 | 35800 |
| 2024-07-02 | -64.25 | $16.46 | 42800 |
| 2024-07-01 | -78.28 | $16.15 | 79200 |
| 2024-06-28 | -62.90 | $16.49 | 463229 |
| 2024-06-27 | -64.71 | $16.45 | 55425 |
| 2024-06-26 | -83.71 | $16.03 | 113100 |
| 2024-06-25 | -83.71 | $16.03 | 137734 |
| 2024-06-24 | -87.96 | $15.98 | 91300 |
| 2024-06-21 | -75.00 | $16.27 | 102947 |
| 2024-06-20 | -84.77 | $16.09 | 95900 |
| 2024-06-18 | -96.26 | $16.09 | 60800 |
| 2024-06-17 | -79.91 | $16.44 | 48717 |
| 2024-06-14 | -97.40 | $16.28 | 48400 |
| 2024-06-13 | -86.31 | $16.70 | 68616 |
| 2024-06-12 | -64.74 | $17.14 | 68822 |
| 2024-06-11 | -71.88 | $17.00 | 73226 |
| 2024-06-10 | -42.50 | $17.47 | 45200 |
| 2024-06-07 | -28.75 | $17.69 | 49500 |
| 2024-06-06 | -23.13 | $17.78 | 46932 |
| 2024-06-05 | -16.50 | $17.82 | 73646 |
| 2024-06-04 | -32.00 | $17.51 | 100800 |
| 2024-06-03 | -29.00 | $17.57 | 86011 |
| 2024-05-31 | -33.50 | $17.48 | 140103 |
| 2024-05-30 | -39.41 | $17.22 | 49800 |
| 2024-05-29 | -41.10 | $17.18 | 61700 |
| 2024-05-28 | -34.75 | $17.33 | 74200 |
| 2024-05-24 | -32.20 | $17.39 | 55700 |
| 2024-05-23 | -34.30 | $17.32 | 65800 |
| 2024-05-22 | -13.22 | $17.83 | 112600 |
| 2024-05-21 | -7.02 | $17.98 | 95800 |
| 2024-05-20 | -2.55 | $17.64 | 78700 |
| 2024-05-17 | -8.82 | $17.28 | 78500 |
| 2024-05-16 | -9.52 | $17.25 | 89414 |
| 2024-05-15 | -9.89 | $17.16 | 90222 |
| 2024-05-14 | -37.91 | $16.65 | 60500 |
| 2024-05-13 | -34.62 | $16.71 | 67111 |
| 2024-05-10 | -3.43 | $17.21 | 111101 |
| 2024-05-09 | -0.60 | $17.18 | 94900 |
| 2024-05-08 | -30.82 | $16.53 | 165200 |
| 2024-05-07 | -51.37 | $16.23 | 81400 |
| 2024-05-06 | -29.41 | $16.60 | 99837 |
| 2024-05-03 | -37.22 | $16.65 | 81714 |
| 2024-05-02 | -47.22 | $16.47 | 129831 |
| 2024-05-01 | -69.70 | $16.12 | 66205 |
| 2024-04-30 | -79.29 | $15.93 | 59800 |
| 2024-04-29 | -67.68 | $16.16 | 58247 |
| 2024-04-26 | -77.27 | $15.97 | 51328 |
| 2024-04-25 | -82.32 | $15.87 | 84300 |
| 2024-04-24 | -59.09 | $16.33 | 73029 |
| 2024-04-23 | -62.12 | $16.27 | 52800 |
| 2024-04-22 | -55.56 | $16.40 | 137718 |
| 2024-04-19 | -58.59 | $16.34 | 167111 |
| 2024-04-18 | -97.51 | $15.57 | 90336 |
| 2024-04-17 | -98.96 | $15.62 | 77705 |
| 2024-04-16 | -90.45 | $15.92 | 93248 |
| 2024-04-15 | -92.05 | $15.91 | 92711 |
| 2024-04-12 | -95.45 | $15.85 | 68900 |
| 2024-04-11 | -86.86 | $16.01 | 96300 |
| 2024-04-10 | -87.43 | $16.00 | 100000 |
| 2024-04-09 | -80.65 | $16.53 | 70900 |
| 2024-04-08 | -47.58 | $16.94 | 58623 |
| 2024-04-05 | -43.55 | $16.99 | 53800 |
| 2024-04-04 | -38.71 | $17.05 | 74900 |
| 2024-04-03 | -22.58 | $17.25 | 64049 |
| 2024-04-02 | -36.29 | $17.08 | 74713 |
| 2024-04-01 | -36.09 | $17.14 | 117000 |
| 2024-03-28 | -36.54 | $17.28 | 406847 |
| 2024-03-27 | -67.62 | $16.97 | 97215 |
| 2024-03-26 | -77.62 | $16.76 | 97300 |
| 2024-03-25 | -76.19 | $16.79 | 105510 |
| 2024-03-22 | -89.13 | $16.75 | 144136 |
| 2024-03-21 | -50.00 | $17.47 | 77715 |
| 2024-03-20 | -59.24 | $17.30 | 77948 |
| 2024-03-19 | -78.26 | $16.95 | 43900 |
| 2024-03-18 | -88.17 | $16.75 | 70300 |
| 2024-03-15 | -63.98 | $17.20 | 190300 |
| 2024-03-14 | -73.66 | $17.02 | 80200 |
| 2024-03-13 | -61.90 | $17.09 | 66600 |
| 2024-03-12 | -59.26 | $17.11 | 59300 |
| 2024-03-11 | -79.63 | $16.67 | 44744 |
| 2024-03-08 | -64.50 | $16.90 | 105900 |
| 2024-03-07 | -72.73 | $16.71 | 236700 |
| 2024-03-06 | -33.82 | $17.23 | 97100 |
| 2024-03-05 | -41.93 | $17.19 | 84831 |
| 2024-03-04 | -53.69 | $16.84 | 114800 |
| 2024-03-01 | -39.95 | $17.59 | 84329 |
| 2024-02-29 | -42.44 | $17.51 | 134746 |
| 2024-02-28 | -48.58 | $17.67 | 77534 |
| 2024-02-27 | -47.06 | $17.75 | 64245 |
| 2024-02-26 | -52.75 | $17.45 | 60100 |
| 2024-02-23 | -56.55 | $17.25 | 66600 |
| 2024-02-22 | -61.29 | $17.00 | 87600 |
| 2024-02-21 | -60.91 | $17.02 | 79900 |
| 2024-02-20 | -65.65 | $16.77 | 155401 |
| 2024-02-16 | -67.93 | $16.65 | 88640 |
| 2024-02-15 | -63.57 | $16.88 | 85404 |
| 2024-02-14 | -67.17 | $16.69 | 76236 |
| 2024-02-13 | -74.38 | $16.31 | 156100 |
| 2024-02-12 | -67.72 | $16.79 | 127100 |
| 2024-02-09 | -68.66 | $16.79 | 172019 |
| 2024-02-08 | -74.49 | $16.45 | 155400 |
| 2024-02-07 | -72.77 | $16.55 | 508000 |
| 2024-02-06 | -86.25 | $18.73 | 66648 |
| 2024-02-05 | -92.50 | $18.58 | 111715 |
| 2024-02-02 | -68.49 | $19.17 | 70100 |
| 2024-02-01 | -72.69 | $19.07 | 117016 |
| 2024-01-31 | -78.57 | $18.93 | 141365 |
| 2024-01-30 | -34.45 | $19.98 | 130200 |
| 2024-01-29 | -52.52 | $19.55 | 208696 |
| 2024-01-26 | -69.75 | $19.14 | 53800 |
| 2024-01-25 | -60.08 | $19.37 | 145200 |
| 2024-01-24 | -76.95 | $18.93 | 230814 |
| 2024-01-23 | -58.98 | $19.29 | 124334 |
| 2024-01-22 | -54.04 | $19.33 | 78900 |
| 2024-01-19 | -44.85 | $19.58 | 74400 |
| 2024-01-18 | -34.19 | $19.87 | 86925 |
| 2024-01-17 | -64.34 | $19.05 | 165500 |
| 2024-01-16 | -64.34 | $19.05 | 164241 |
| 2024-01-12 | -10.29 | $20.52 | 171300 |
| 2024-01-11 | -1.97 | $20.57 | 251900 |
| 2024-01-10 | -24.64 | $19.64 | 156131 |
| 2024-01-09 | -45.41 | $19.21 | 153200 |
| 2024-01-08 | -2.42 | $20.10 | 283900 |
| 2024-01-05 | -67.83 | $18.54 | 122343 |
| 2024-01-04 | -51.05 | $18.78 | 74000 |
| 2024-01-03 | -58.74 | $18.67 | 67428 |
| 2024-01-02 | -54.55 | $18.73 | 98142 |
| 2023-12-29 | -38.46 | $18.96 | 63529 |
| 2023-12-28 | -41.26 | $18.92 | 54800 |
| 2023-12-27 | -39.16 | $18.95 | 39300 |
| 2023-12-26 | -46.15 | $18.85 | 53700 |
| 2023-12-22 | -79.02 | $18.38 | 79028 |
| 2023-12-21 | -90.91 | $18.21 | 39200 |
| 2023-12-20 | -86.84 | $18.19 | 80434 |
| 2023-12-19 | -68.86 | $18.36 | 65311 |
| 2023-12-18 | -38.43 | $18.53 | 47500 |
| 2023-12-15 | -30.59 | $18.73 | 253541 |
| 2023-12-14 | -10.20 | $19.25 | 153100 |
| 2023-12-13 | -5.46 | $19.21 | 170300 |
| 2023-12-12 | -8.82 | $18.82 | 48000 |
| 2023-12-11 | -25.49 | $18.48 | 43838 |
| 2023-12-08 | -20.10 | $18.59 | 30440 |
| 2023-12-07 | -15.07 | $18.67 | 45308 |
| 2023-12-06 | -21.46 | $18.53 | 66200 |
| 2023-12-05 | -17.81 | $18.61 | 45324 |
| 2023-12-04 | -8.68 | $18.81 | 43500 |
| 2023-12-01 | -7.31 | $18.84 | 60500 |
| 2023-11-30 | -7.66 | $18.64 | 77400 |
| 2023-11-29 | -4.77 | $18.66 | 54400 |
| 2023-11-28 | -5.53 | $18.50 | 26442 |
| 2023-11-27 | -1.01 | $18.68 | 56300 |
| 2023-11-24 | -2.30 | $18.56 | 35500 |
| 2023-11-22 | -1.60 | $18.42 | 68541 |
| 2023-11-21 | -10.24 | $18.07 | 58148 |
| 2023-11-20 | -7.82 | $18.16 | 146533 |
| 2023-11-17 | -12.99 | $17.62 | 97137 |
| 2023-11-16 | -25.08 | $17.22 | 35449 |
| 2023-11-15 | -18.43 | $17.44 | 55038 |
| 2023-11-14 | -3.32 | $17.94 | 147319 |
| 2023-11-13 | -7.67 | $17.39 | 24221 |
| 2023-11-10 | -11.85 | $17.27 | 40445 |
| 2023-11-09 | -23.69 | $16.93 | 55414 |
| 2023-11-08 | -21.25 | $17.00 | 33943 |
| 2023-11-07 | -22.65 | $16.96 | 26100 |
| 2023-11-06 | -14.98 | $17.18 | 38100 |
| 2023-11-03 | -4.53 | $17.48 | 100822 |
| 2023-11-02 | -0.43 | $17.03 | 117500 |
| 2023-11-01 | -75.00 | $15.17 | 55483 |
| 2023-10-31 | -78.49 | $15.11 | 59047 |
| 2023-10-30 | -85.96 | $15.03 | 40300 |
| 2023-10-27 | -93.56 | $14.92 | 43300 |
| 2023-10-26 | -93.85 | $15.17 | 36844 |
| 2023-10-25 | -93.37 | $15.31 | 42700 |
| 2023-10-24 | -91.76 | $15.44 | 33816 |
| 2023-10-23 | -74.71 | $15.73 | 48328 |
| 2023-10-20 | -69.41 | $15.82 | 42200 |
| 2023-10-19 | -67.06 | $15.86 | 39600 |
| 2023-10-18 | -50.59 | $16.14 | 31500 |
| 2023-10-17 | -46.47 | $16.21 | 50400 |
| 2023-10-16 | -62.35 | $15.94 | 24400 |
| 2023-10-13 | -73.53 | $15.75 | 22926 |
| 2023-10-12 | -65.34 | $15.91 | 33010 |
| 2023-10-11 | -58.52 | $16.03 | 21603 |
| 2023-10-10 | -53.98 | $16.11 | 35200 |
| 2023-10-09 | -43.18 | $16.30 | 54200 |
| 2023-10-06 | -65.91 | $15.90 | 58700 |
| 2023-10-05 | -81.82 | $15.62 | 98800 |
| 2023-10-04 | -88.89 | $15.52 | 89017 |
| 2023-10-03 | -97.84 | $15.70 | 107100 |
| 2023-10-02 | -61.75 | $16.55 | 42740 |
| 2023-09-29 | -57.67 | $16.76 | 59400 |
| 2023-09-28 | -56.74 | $16.78 | 45000 |
| 2023-09-27 | -56.74 | $16.78 | 32600 |
| 2023-09-26 | -66.05 | $16.58 | 48200 |
| 2023-09-25 | -58.14 | $16.75 | 36700 |
| 2023-09-22 | -77.21 | $16.34 | 32439 |
| 2023-09-21 | -79.64 | $16.24 | 76100 |
| 2023-09-20 | -65.50 | $16.31 | 40824 |
| 2023-09-19 | -61.63 | $16.41 | 44114 |
| 2023-09-18 | -46.51 | $16.80 | 26400 |
| 2023-09-15 | -47.67 | $16.77 | 100100 |
| 2023-09-14 | -41.47 | $16.93 | 59300 |
| 2023-09-13 | -57.75 | $16.51 | 45100 |
| 2023-09-12 | -54.26 | $16.60 | 36500 |
| 2023-09-11 | -52.83 | $16.60 | 51700 |
| 2023-09-08 | -47.92 | $16.73 | 41400 |
| 2023-09-07 | -37.74 | $17.00 | 122100 |
| 2023-09-06 | -32.45 | $17.14 | 68400 |
| 2023-09-05 | -31.32 | $17.17 | 61400 |
| 2023-09-01 | -12.08 | $17.68 | 72517 |
| 2023-08-31 | -7.72 | $17.62 | 100524 |
| 2023-08-30 | -3.23 | $17.40 | 163900 |
| 2023-08-29 | -0.40 | $16.99 | 67149 |
| 2023-08-28 | -8.33 | $16.79 | 211100 |
| 2023-08-25 | -7.14 | $16.25 | 25400 |
| 2023-08-24 | -6.67 | $16.26 | 26700 |
| 2023-08-23 | -11.43 | $16.16 | 36000 |
| 2023-08-22 | -8.10 | $16.23 | 52930 |
| 2023-08-21 | -11.43 | $16.16 | 49100 |
| 2023-08-18 | -13.33 | $16.12 | 43610 |
| 2023-08-17 | -23.33 | $15.91 | 44300 |
| 2023-08-16 | -15.24 | $16.08 | 93353 |
| 2023-08-15 | -35.71 | $15.65 | 42611 |
| 2023-08-14 | -29.52 | $15.78 | 25529 |
| 2023-08-11 | -25.71 | $15.86 | 41101 |
| 2023-08-10 | -22.90 | $15.91 | 31217 |
| 2023-08-09 | -28.97 | $15.78 | 30500 |
| 2023-08-08 | -28.50 | $15.79 | 33529 |
| 2023-08-07 | -17.29 | $16.03 | 54900 |
| 2023-08-04 | -27.10 | $15.82 | 71200 |
| 2023-08-03 | -21.60 | $15.93 | 127301 |
| 2023-08-02 | -47.12 | $14.81 | 42700 |
| 2023-08-01 | -51.92 | $14.76 | 29800 |
| 2023-07-31 | -50.96 | $14.77 | 41800 |
| 2023-07-28 | -63.46 | $14.64 | 38049 |
| 2023-07-27 | -23.08 | $15.06 | 42148 |
| 2023-07-26 | -38.46 | $14.90 | 35300 |
| 2023-07-25 | -59.02 | $14.58 | 42000 |
| 2023-07-24 | -56.20 | $14.53 | 41800 |
| 2023-07-21 | -40.65 | $14.67 | 47300 |
| 2023-07-20 | -34.84 | $14.76 | 20907 |
| 2023-07-19 | -36.52 | $14.65 | 35746 |
| 2023-07-18 | -32.58 | $14.72 | 37208 |
| 2023-07-17 | -41.24 | $14.50 | 48900 |
| 2023-07-14 | -50.52 | $14.32 | 41436 |
| 2023-07-13 | -40.72 | $14.51 | 33300 |
| 2023-07-12 | -24.74 | $14.82 | 51000 |
| 2023-07-11 | -26.29 | $14.79 | 30200 |
| 2023-07-10 | -20.10 | $14.91 | 47051 |
| 2023-07-07 | -14.43 | $15.02 | 141925 |
| 2023-07-06 | -8.60 | $15.06 | 46800 |
| 2023-07-05 | -9.68 | $15.04 | 52500 |
| 2023-07-03 | -7.53 | $15.08 | 27200 |
| 2023-06-30 | -8.60 | $15.01 | 81352 |
| 2023-06-29 | -3.70 | $14.92 | 59300 |
| 2023-06-28 | -15.12 | $14.68 | 40400 |
| 2023-06-27 | -27.80 | $14.42 | 60700 |
| 2023-06-26 | -43.41 | $14.10 | 58646 |
| 2023-06-23 | -36.10 | $14.25 | 542800 |
| 2023-06-22 | -40.00 | $14.17 | 68711 |
| 2023-06-21 | -36.59 | $14.24 | 165174 |
| 2023-06-20 | -62.93 | $13.70 | 72600 |
| 2023-06-16 | -60.00 | $13.76 | 96503 |
| 2023-06-15 | -36.59 | $13.98 | 45538 |
| 2023-06-14 | -34.76 | $14.01 | 52100 |
| 2023-06-13 | -23.68 | $14.13 | 68104 |
| 2023-06-12 | -23.16 | $14.14 | 66300 |
| 2023-06-09 | -13.17 | $14.26 | 36500 |
| 2023-06-08 | -4.47 | $14.47 | 74300 |
| 2023-06-07 | -8.51 | $14.27 | 139445 |
| 2023-06-06 | -7.89 | $13.87 | 64200 |
| 2023-06-05 | -18.34 | $13.50 | 81000 |
| 2023-06-02 | -1.18 | $13.79 | 79300 |
| 2023-06-01 | -40.51 | $13.28 | 73900 |
| 2023-05-31 | -53.68 | $13.19 | 168500 |
| 2023-05-30 | -40.26 | $13.50 | 66000 |
| 2023-05-26 | -42.42 | $13.45 | 43300 |
| 2023-05-25 | -46.32 | $13.36 | 45200 |
| 2023-05-24 | -51.95 | $13.23 | 75544 |
| 2023-05-23 | -55.43 | $13.31 | 73917 |
| 2023-05-22 | -56.27 | $13.34 | 65800 |
| 2023-05-19 | -51.06 | $13.50 | 51089 |
| 2023-05-18 | -58.51 | $13.29 | 67221 |
| 2023-05-17 | -54.96 | $13.39 | 56619 |
| 2023-05-16 | -65.25 | $13.10 | 56940 |
| 2023-05-15 | -64.18 | $13.13 | 146637 |
| 2023-05-12 | -68.79 | $13.00 | 391925 |
| 2023-05-11 | -90.07 | $12.40 | 164800 |
| 2023-05-10 | -83.99 | $12.58 | 101301 |
| 2023-05-09 | -72.60 | $12.90 | 185500 |
| 2023-05-08 | -74.02 | $12.86 | 298700 |
| 2023-05-05 | -61.57 | $13.21 | 172834 |
| 2023-05-04 | -74.66 | $13.29 | 179233 |
| 2023-05-03 | -52.86 | $14.20 | 71200 |
| 2023-05-02 | -65.71 | $14.02 | 51400 |
| 2023-05-01 | -49.29 | $14.25 | 78810 |
| 2023-04-28 | -96.69 | $13.77 | 40612 |
| 2023-04-27 | -84.07 | $13.99 | 52829 |
| 2023-04-26 | -50.00 | $14.39 | 45348 |
| 2023-04-25 | -12.73 | $14.80 | 39704 |
| 2023-04-24 | -9.09 | $14.84 | 35900 |
| 2023-04-21 | -18.42 | $14.72 | 56912 |
| 2023-04-20 | -21.93 | $14.68 | 46000 |
| 2023-04-19 | -43.45 | $14.61 | 58300 |
| 2023-04-18 | -66.21 | $14.28 | 66100 |
| 2023-04-17 | -26.21 | $14.86 | 41500 |
| 2023-04-14 | -46.20 | $14.64 | 43500 |
| 2023-04-13 | -57.14 | $14.57 | 72400 |
| 2023-04-12 | -73.08 | $14.28 | 326147 |
| 2023-04-11 | -78.57 | $14.18 | 58800 |
| 2023-04-10 | -79.12 | $14.17 | 41000 |
| 2023-04-06 | -87.36 | $14.02 | 52333 |
| 2023-04-05 | -79.49 | $14.19 | 76000 |
| 2023-04-04 | -88.94 | $14.01 | 55112 |
| 2023-04-03 | -68.34 | $14.42 | 66900 |
| 2023-03-31 | -60.80 | $14.57 | 298400 |
| 2023-03-30 | -75.38 | $14.28 | 58622 |
| 2023-03-29 | -69.59 | $14.45 | 64100 |
| 2023-03-28 | -74.69 | $14.40 | 124100 |
| 2023-03-27 | -76.52 | $14.41 | 113605 |
| 2023-03-24 | -86.57 | $14.15 | 61700 |
| 2023-03-23 | -96.96 | $13.92 | 62019 |
| 2023-03-22 | -98.02 | $14.49 | 48030 |
| 2023-03-21 | -77.05 | $15.09 | 87800 |
| 2023-03-20 | -89.34 | $14.79 | 66108 |
| 2023-03-17 | -95.90 | $14.63 | 118500 |
| 2023-03-16 | -70.00 | $15.43 | 73246 |
| 2023-03-15 | -85.00 | $15.10 | 67927 |
| 2023-03-14 | -80.91 | $15.19 | 66539 |
| 2023-03-13 | -93.18 | $14.92 | 77242 |
| 2023-03-10 | -96.94 | $15.07 | 65400 |
| 2023-03-09 | -76.41 | $15.48 | 62210 |
| 2023-03-08 | -68.21 | $15.64 | 52233 |
| 2023-03-07 | -74.87 | $15.51 | 38700 |
| 2023-03-06 | -93.33 | $15.15 | 176128 |
| 2023-03-03 | -84.31 | $15.25 | 64541 |
| 2023-03-02 | -61.40 | $15.65 | 37027 |
| 2023-03-01 | -49.32 | $15.88 | 98900 |
| 2023-02-28 | -39.01 | $16.10 | 389900 |
| 2023-02-27 | -38.11 | $16.04 | 38611 |
| 2023-02-24 | -27.87 | $16.29 | 79018 |
| 2023-02-23 | -33.61 | $16.15 | 109000 |
| 2023-02-22 | -3.56 | $16.70 | 110623 |
| 2023-02-21 | -14.41 | $16.43 | 165113 |
| 2023-02-17 | -33.18 | $16.00 | 97326 |
| 2023-02-16 | -28.18 | $16.11 | 54700 |
| 2023-02-15 | -21.36 | $16.26 | 43548 |
| 2023-02-14 | -31.36 | $16.04 | 43800 |
| 2023-02-13 | -18.64 | $16.32 | 72932 |
| 2023-02-10 | -3.03 | $16.45 | 95100 |
| 2023-02-09 | -1.24 | $16.12 | 63031 |
| 2023-02-08 | -8.05 | $15.87 | 80110 |
| 2023-02-07 | -0.70 | $15.88 | 54900 |
| 2023-02-06 | -35.61 | $15.31 | 36500 |
| 2023-02-03 | -40.69 | $15.19 | 34000 |
| 2023-02-02 | -40.91 | $15.15 | 64300 |
| 2023-02-01 | -57.05 | $14.89 | 32500 |
| 2023-01-31 | -39.09 | $15.01 | 79200 |
| 2023-01-30 | -48.40 | $14.72 | 29330 |
| 2023-01-27 | -45.66 | $14.78 | 32905 |
| 2023-01-26 | -35.16 | $15.01 | 38312 |
| 2023-01-25 | -40.64 | $14.89 | 24800 |
| 2023-01-24 | -41.55 | $14.87 | 59200 |
| 2023-01-23 | -48.86 | $14.71 | 87400 |
| 2023-01-20 | -29.22 | $15.14 | 46521 |
| 2023-01-19 | -28.31 | $15.16 | 49137 |
| 2023-01-18 | -23.29 | $15.27 | 133600 |
| 2023-01-17 | -6.42 | $15.34 | 101200 |
| 2023-01-13 | -1.72 | $15.30 | 69100 |
| 2023-01-12 | -18.99 | $14.87 | 42900 |
| 2023-01-11 | -32.28 | $14.66 | 30805 |
| 2023-01-10 | -39.87 | $14.54 | 45400 |
| 2023-01-09 | -44.30 | $14.47 | 36639 |
| 2023-01-06 | -30.38 | $14.69 | 31000 |
| 2023-01-05 | -55.70 | $14.29 | 30536 |
| 2023-01-04 | -37.34 | $14.58 | 42400 |
| 2023-01-03 | -66.46 | $14.12 | 73400 |
| 2022-12-30 | -84.18 | $13.84 | 61535 |
| 2022-12-29 | -87.59 | $13.90 | 50715 |
| 2022-12-28 | -67.58 | $13.94 | 45713 |
| 2022-12-27 | -56.59 | $14.14 | 33700 |
| 2022-12-23 | -48.90 | $14.28 | 23447 |
| 2022-12-22 | -33.52 | $14.56 | 79441 |
| 2022-12-21 | -20.88 | $14.79 | 61412 |
| 2022-12-20 | -39.61 | $14.35 | 103142 |
| 2022-12-19 | -37.20 | $14.40 | 64000 |
| 2022-12-16 | -39.71 | $14.34 | 180500 |
| 2022-12-15 | -35.34 | $14.35 | 56800 |
| 2022-12-14 | -19.83 | $14.71 | 38829 |
| 2022-12-13 | -10.43 | $14.88 | 65217 |
| 2022-12-12 | -18.11 | $14.66 | 73800 |
| 2022-12-09 | -8.88 | $14.89 | 58000 |
| 2022-12-08 | -11.70 | $14.79 | 165100 |
| 2022-12-07 | -4.45 | $14.80 | 154929 |
| 2022-12-06 | -3.23 | $14.41 | 290716 |
| 2022-12-05 | -5.26 | $13.99 | 59920 |
| 2022-12-02 | -1.50 | $13.98 | 76621 |
| 2022-12-01 | -6.70 | $13.87 | 110707 |
| 2022-11-30 | -1.02 | $13.87 | 167800 |
| 2022-11-29 | -8.74 | $13.59 | 145200 |
| 2022-11-28 | -11.01 | $13.51 | 88619 |
| 2022-11-25 | -8.76 | $13.55 | 27000 |
| 2022-11-23 | -10.60 | $13.51 | 56002 |
| 2022-11-22 | -5.18 | $13.40 | 82700 |
| 2022-11-21 | -8.89 | $13.21 | 43423 |
| 2022-11-18 | -4.00 | $13.25 | 48334 |
| 2022-11-17 | -12.02 | $13.09 | 64935 |
| 2022-11-16 | -13.49 | $13.02 | 51000 |
| 2022-11-15 | -4.65 | $13.21 | 64700 |
| 2022-11-14 | -6.49 | $12.89 | 82700 |
| 2022-11-11 | -10.94 | $12.77 | 36700 |
| 2022-11-10 | -8.92 | $12.79 | 145907 |
| 2022-11-09 | -20.23 | $12.46 | 74115 |
| 2022-11-08 | -20.62 | $12.45 | 100500 |
| 2022-11-07 | -8.95 | $12.75 | 101100 |
| 2022-11-04 | -9.92 | $12.54 | 81400 |
| 2022-11-03 | -13.47 | $12.30 | 81700 |
| 2022-11-02 | -20.00 | $12.14 | 45400 |
| 2022-11-01 | -4.90 | $12.51 | 48947 |
| 2022-10-31 | -13.79 | $12.18 | 130022 |
| 2022-10-28 | -22.27 | $11.89 | 94527 |
| 2022-10-27 | -31.82 | $11.68 | 44000 |
| 2022-10-26 | -29.09 | $11.74 | 62900 |
| 2022-10-25 | -29.09 | $11.74 | 34700 |
| 2022-10-24 | -31.53 | $11.68 | 38517 |
| 2022-10-21 | -6.59 | $11.84 | 30900 |
| 2022-10-20 | -9.82 | $11.45 | 27200 |
| 2022-10-19 | -8.44 | $11.39 | 26706 |
| 2022-10-18 | -9.09 | $11.38 | 36034 |
| 2022-10-17 | -7.38 | $11.36 | 30100 |
| 2022-10-14 | -26.24 | $11.02 | 20900 |
| 2022-10-13 | -17.73 | $11.14 | 30835 |
| 2022-10-12 | -52.48 | $10.65 | 29200 |
| 2022-10-11 | -59.31 | $10.57 | 28900 |
| 2022-10-10 | -59.02 | $10.73 | 38441 |
| 2022-10-07 | -73.21 | $10.54 | 46936 |
| 2022-10-06 | -67.73 | $10.79 | 26439 |
| 2022-10-05 | -65.48 | $10.85 | 34900 |
| 2022-10-04 | -50.40 | $11.23 | 58700 |
| 2022-10-03 | -68.65 | $10.77 | 69100 |
| 2022-09-30 | -69.05 | $10.76 | 45100 |
| 2022-09-29 | -70.63 | $10.72 | 24425 |
| 2022-09-28 | -76.19 | $10.58 | 57709 |
| 2022-09-27 | -86.90 | $10.31 | 45508 |
| 2022-09-26 | -91.67 | $10.19 | 43000 |
| 2022-09-23 | -83.33 | $10.40 | 86830 |
| 2022-09-22 | -96.68 | $10.46 | 53300 |
| 2022-09-21 | -88.89 | $10.66 | 28800 |
| 2022-09-20 | -81.16 | $10.82 | 47328 |
| 2022-09-19 | -68.12 | $11.09 | 34300 |
| 2022-09-16 | -87.30 | $10.85 | 111138 |
| 2022-09-15 | -98.06 | $10.98 | 75443 |
| 2022-09-14 | -89.93 | $11.25 | 69917 |
| 2022-09-13 | -92.00 | $11.35 | 51251 |
| 2022-09-12 | -45.90 | $11.94 | 20200 |
| 2022-09-09 | -40.98 | $12.00 | 43538 |
| 2022-09-08 | -28.23 | $12.17 | 134725 |
| 2022-09-07 | -50.00 | $11.90 | 33110 |
| 2022-09-06 | -90.09 | $11.52 | 40710 |
| 2022-09-02 | -57.25 | $11.73 | 23611 |
| 2022-09-01 | -40.00 | $11.92 | 39235 |
| 2022-08-31 | -38.00 | $11.95 | 24143 |
| 2022-08-30 | -33.33 | $12.02 | 45000 |
| 2022-08-29 | -30.67 | $12.06 | 48132 |
| 2022-08-26 | -32.89 | $12.02 | 39342 |
| 2022-08-25 | -25.66 | $12.13 | 33906 |
| 2022-08-24 | -30.92 | $12.05 | 21447 |
| 2022-08-23 | -29.61 | $12.07 | 41534 |
| 2022-08-22 | -28.29 | $12.09 | 47300 |
| 2022-08-19 | -29.61 | $12.07 | 84809 |
| 2022-08-18 | -14.47 | $12.30 | 52930 |
| 2022-08-17 | -22.37 | $12.18 | 40200 |
| 2022-08-16 | -17.11 | $12.26 | 37500 |
| 2022-08-15 | -13.82 | $12.31 | 47700 |
| 2022-08-12 | -13.69 | $12.29 | 56300 |
| 2022-08-11 | -7.74 | $12.39 | 107010 |
| 2022-08-10 | 0.00 | $12.04 | 49100 |
| 2022-08-09 | -3.94 | $11.87 | 45000 |
| 2022-08-08 | -25.00 | $11.58 | 76200 |
| 2022-08-05 | -60.48 | $11.14 | 33500 |
| 2022-08-04 | -54.84 | $11.21 | 38532 |
| 2022-08-03 | -50.81 | $11.26 | 41727 |
| 2022-08-02 | -39.44 | $11.33 | 23736 |
| 2022-08-01 | -36.84 | $11.33 | 90000 |
| 2022-07-29 | -51.32 | $11.11 | 25404 |
| 2022-07-28 | -50.66 | $11.12 | 53100 |
| 2022-07-27 | -36.18 | $11.34 | 116000 |
| 2022-07-26 | -51.32 | $11.11 | 36818 |
| 2022-07-25 | -48.68 | $11.15 | 63542 |
| 2022-07-22 | -32.89 | $11.39 | 35943 |
| 2022-07-21 | -35.53 | $11.35 | 29728 |
| 2022-07-20 | -33.33 | $11.35 | 44700 |
| 2022-07-19 | -33.13 | $11.35 | 35409 |
| 2022-07-18 | -61.96 | $10.88 | 103010 |
| 2022-07-15 | -49.09 | $11.08 | 39900 |
| 2022-07-14 | -64.85 | $10.82 | 36600 |
| 2022-07-13 | -47.90 | $11.09 | 39341 |
| 2022-07-12 | -20.36 | $11.55 | 29600 |
| 2022-07-11 | -9.40 | $11.57 | 132009 |
| 2022-07-08 | -28.91 | $11.13 | 59944 |
| 2022-07-07 | -39.84 | $10.99 | 57044 |
| 2022-07-06 | -60.94 | $10.72 | 41300 |
| 2022-07-05 | -67.97 | $10.63 | 47229 |
| 2022-07-01 | -57.81 | $10.76 | 40200 |
| 2022-06-30 | -68.75 | $10.62 | 140541 |
| 2022-06-29 | -74.22 | $10.55 | 67200 |
| 2022-06-28 | -60.16 | $10.73 | 33100 |
| 2022-06-27 | -34.38 | $11.06 | 79500 |
| 2022-06-24 | -7.03 | $11.41 | 165735 |
| 2022-06-23 | -13.28 | $11.33 | 133036 |
| 2022-06-22 | -16.94 | $11.25 | 96319 |
| 2022-06-21 | -95.97 | $10.27 | 79215 |
| 2022-06-17 | -83.06 | $10.43 | 73900 |
| 2022-06-16 | -79.84 | $10.47 | 69600 |
| 2022-06-15 | -72.58 | $10.56 | 68700 |
| 2022-06-14 | -79.03 | $10.48 | 63700 |
| 2022-06-13 | -87.60 | $10.33 | 89528 |
| 2022-06-10 | -46.79 | $10.73 | 44910 |
| 2022-06-09 | -26.54 | $11.03 | 98721 |
| 2022-06-08 | -33.95 | $10.91 | 119300 |
| 2022-06-07 | -29.01 | $10.99 | 109732 |
| 2022-06-06 | -15.43 | $11.21 | 41030 |
| 2022-06-03 | -34.92 | $11.07 | 26417 |
| 2022-06-02 | -29.84 | $11.18 | 38131 |
| 2022-06-01 | -50.76 | $10.81 | 38100 |
| 2022-05-31 | -58.23 | $10.83 | 74732 |
| 2022-05-27 | -54.01 | $10.93 | 108800 |
| 2022-05-26 | -62.87 | $10.72 | 100800 |
| 2022-05-25 | -59.49 | $10.80 | 54400 |
| 2022-05-24 | -65.40 | $10.66 | 74400 |
| 2022-05-23 | -61.60 | $10.75 | 59320 |
| 2022-05-20 | -74.68 | $10.44 | 40910 |
| 2022-05-19 | -74.49 | $10.47 | 86100 |
| 2022-05-18 | -79.38 | $10.50 | 53100 |
| 2022-05-17 | -67.81 | $10.87 | 63246 |
| 2022-05-16 | -83.75 | $10.36 | 36143 |
| 2022-05-13 | -88.44 | $10.21 | 74100 |
| 2022-05-12 | -95.94 | $9.97 | 143643 |
| 2022-05-11 | -95.92 | $10.22 | 46021 |
| 2022-05-10 | -84.01 | $10.57 | 40200 |
| 2022-05-09 | -88.10 | $10.45 | 132217 |
| 2022-05-06 | -93.87 | $11.05 | 78500 |
| 2022-05-05 | -70.88 | $11.75 | 56000 |
| 2022-05-04 | -70.88 | $11.75 | 65700 |
| 2022-05-03 | -77.25 | $11.65 | 83449 |
| 2022-05-02 | -51.85 | $12.13 | 110100 |
| 2022-04-29 | -78.31 | $11.63 | 51633 |
| 2022-04-28 | -76.72 | $11.66 | 43740 |
| 2022-04-27 | -90.77 | $11.40 | 33033 |
| 2022-04-26 | -95.94 | $11.30 | 49600 |
| 2022-04-25 | -83.71 | $11.70 | 54931 |
| 2022-04-22 | -99.38 | $11.86 | 40600 |
| 2022-04-21 | -79.75 | $12.21 | 106007 |
| 2022-04-20 | -53.80 | $12.62 | 74235 |
| 2022-04-19 | -97.11 | $11.94 | 89800 |
| 2022-04-18 | -91.71 | $12.08 | 35029 |
| 2022-04-14 | -86.57 | $12.20 | 45800 |
| 2022-04-13 | -80.60 | $12.32 | 17042 |
| 2022-04-12 | -86.57 | $12.20 | 28000 |
| 2022-04-11 | -90.55 | $12.12 | 23100 |
| 2022-04-08 | -90.55 | $12.12 | 34100 |
| 2022-04-07 | -87.56 | $12.25 | 33500 |
| 2022-04-06 | -80.37 | $12.22 | 95946 |
| 2022-04-05 | -64.49 | $12.56 | 58715 |
| 2022-04-04 | -52.27 | $12.79 | 66100 |
| 2022-04-01 | -43.97 | $12.92 | 41700 |
| 2022-03-31 | -46.98 | $12.85 | 58630 |
| 2022-03-30 | -62.07 | $12.50 | 70609 |
| 2022-03-29 | -32.76 | $13.18 | 33300 |
| 2022-03-28 | -46.55 | $12.86 | 50700 |
| 2022-03-25 | -35.34 | $13.12 | 45726 |
| 2022-03-24 | -27.59 | $13.30 | 92014 |
| 2022-03-23 | -43.97 | $12.92 | 76614 |
| 2022-03-22 | -35.34 | $13.12 | 35929 |
| 2022-03-21 | -37.93 | $13.06 | 79444 |
| 2022-03-18 | -8.19 | $13.75 | 159938 |
| 2022-03-17 | -4.96 | $13.73 | 59400 |
| 2022-03-16 | -22.34 | $13.15 | 82714 |
| 2022-03-15 | -63.45 | $12.34 | 38600 |
| 2022-03-14 | -64.47 | $12.32 | 64300 |
| 2022-03-11 | -58.88 | $12.43 | 44400 |
| 2022-03-10 | -32.99 | $12.94 | 154402 |
| 2022-03-09 | -65.48 | $12.30 | 74014 |
| 2022-03-08 | -93.40 | $11.75 | 57333 |
| 2022-03-07 | -83.25 | $11.95 | 55432 |
| 2022-03-04 | -95.65 | $11.83 | 26140 |
| 2022-03-03 | -85.31 | $12.08 | 40500 |
| 2022-03-02 | -89.27 | $12.01 | 85645 |
| 2022-03-01 | -90.40 | $11.99 | 97000 |
| 2022-02-28 | -45.20 | $12.79 | 97638 |
| 2022-02-25 | -24.04 | $13.15 | 43637 |
| 2022-02-24 | -55.74 | $12.57 | 54540 |
| 2022-02-23 | -66.67 | $12.46 | 72847 |
| 2022-02-22 | -42.86 | $12.96 | 38100 |
| 2022-02-18 | -40.95 | $13.00 | 74500 |
| 2022-02-17 | -34.76 | $13.13 | 41400 |
| 2022-02-16 | -14.29 | $13.56 | 41628 |
| 2022-02-15 | -39.05 | $13.04 | 159947 |
| 2022-02-14 | -65.24 | $12.49 | 58900 |
| 2022-02-11 | -76.82 | $12.27 | 68100 |
| 2022-02-10 | -66.53 | $12.56 | 50900 |
| 2022-02-09 | -67.73 | $12.57 | 60131 |
| 2022-02-08 | -74.50 | $12.40 | 44100 |
| 2022-02-07 | -71.71 | $12.47 | 53612 |
| 2022-02-04 | -68.13 | $12.56 | 64208 |
| 2022-02-03 | -51.79 | $12.97 | 64627 |
| 2022-02-02 | -52.99 | $12.94 | 54235 |
| 2022-02-01 | -59.06 | $12.80 | 78400 |
| 2022-01-31 | -75.20 | $12.39 | 108845 |
| 2022-01-28 | -75.20 | $12.39 | 78700 |
| 2022-01-27 | -91.50 | $12.04 | 93000 |
| 2022-01-26 | -89.64 | $12.57 | 72100 |
| 2022-01-25 | -75.65 | $12.84 | 60800 |
| 2022-01-24 | -60.10 | $13.14 | 66400 |
| 2022-01-21 | -94.38 | $12.79 | 84600 |
| 2022-01-20 | -73.75 | $13.12 | 48500 |
| 2022-01-19 | -65.63 | $13.25 | 50622 |
| 2022-01-18 | -54.60 | $13.35 | 51100 |
| 2022-01-14 | -29.31 | $13.79 | 54400 |
| 2022-01-13 | -24.71 | $13.87 | 82000 |
| 2022-01-12 | -22.75 | $13.87 | 119311 |
| 2022-01-11 | -43.92 | $13.47 | 77726 |
| 2022-01-10 | -56.61 | $13.23 | 60047 |
| 2022-01-07 | -48.15 | $13.39 | 46000 |
| 2022-01-06 | -59.26 | $13.18 | 78900 |
| 2022-01-05 | -58.20 | $13.20 | 80735 |
| 2022-01-04 | -40.21 | $13.54 | 52300 |
| 2022-01-03 | -7.04 | $14.05 | 76500 |
| 2021-12-31 | -9.76 | $13.83 | 70933 |
| 2021-12-30 | -22.93 | $13.56 | 66109 |
| 2021-12-29 | -31.22 | $13.39 | 31916 |
| 2021-12-28 | -24.39 | $13.53 | 46400 |
| 2021-12-27 | -24.17 | $13.80 | 52000 |
| 2021-12-23 | -28.75 | $13.69 | 51500 |
| 2021-12-22 | -46.04 | $13.41 | 48230 |
| 2021-12-21 | -64.09 | $13.14 | 41400 |
| 2021-12-20 | -69.97 | $12.95 | 80900 |
| 2021-12-17 | -66.25 | $13.07 | 137830 |
| 2021-12-16 | -56.97 | $13.37 | 124224 |
| 2021-12-15 | -63.78 | $13.15 | 150400 |
| 2021-12-14 | -77.09 | $12.72 | 78600 |
| 2021-12-13 | -77.40 | $12.71 | 83000 |
| 2021-12-10 | -75.41 | $12.87 | 69900 |
| 2021-12-09 | -71.27 | $13.02 | 69100 |
| 2021-12-08 | -72.70 | $13.08 | 53231 |
| 2021-12-07 | -73.98 | $13.06 | 89600 |
| 2021-12-06 | -81.18 | $12.81 | 102000 |
| 2021-12-03 | -96.05 | $12.16 | 395534 |
| 2021-12-02 | -88.41 | $13.41 | 57900 |
| 2021-12-01 | -97.95 | $12.99 | 115400 |
| 2021-11-30 | -97.27 | $13.03 | 145100 |
| 2021-11-29 | -98.71 | $13.48 | 74627 |
| 2021-11-26 | -94.37 | $13.78 | 85800 |
| 2021-11-24 | -95.21 | $14.32 | 50800 |
| 2021-11-23 | -89.64 | $14.79 | 87900 |
| 2021-11-22 | -77.86 | $15.12 | 87400 |
| 2021-11-19 | -90.00 | $14.78 | 250310 |
| 2021-11-18 | -82.50 | $14.99 | 114000 |
| 2021-11-17 | -89.64 | $14.79 | 57629 |
| 2021-11-16 | -87.14 | $14.86 | 106504 |
| 2021-11-15 | -95.71 | $14.62 | 84000 |
| 2021-11-12 | -98.30 | $14.99 | 106900 |
| 2021-11-11 | -82.97 | $15.40 | 133300 |
| 2021-11-10 | -68.23 | $15.26 | 169300 |
| 2021-11-09 | -35.60 | $15.99 | 214625 |
| 2021-11-08 | -27.62 | $16.06 | 295203 |
| 2021-11-05 | -16.36 | $16.13 | 226046 |
| 2021-11-04 | -11.89 | $16.45 | 225722 |
| 2021-11-03 | -5.51 | $15.98 | 183805 |
| 2021-11-02 | -6.97 | $15.89 | 123760 |
| 2021-11-01 | -9.67 | $15.71 | 113500 |
| 2021-10-29 | -11.25 | $15.61 | 149849 |
| 2021-10-28 | -10.92 | $15.62 | 82600 |
| 2021-10-27 | -10.92 | $15.62 | 164700 |
| 2021-10-26 | -8.89 | $15.75 | 172204 |
| 2021-10-25 | -6.31 | $15.91 | 202801 |
| 2021-10-22 | -8.60 | $15.76 | 175360 |
| 2021-10-21 | -8.83 | $15.73 | 107936 |
| 2021-10-20 | -8.90 | $15.72 | 114700 |
| 2021-10-19 | -10.39 | $15.60 | 188100 |
| 2021-10-18 | -4.82 | $15.98 | 361712 |
| 2021-10-15 | -1.76 | $15.96 | 513767 |
| 2021-10-14 | -4.09 | $15.36 | 751758 |
| 2021-10-13 | -8.01 | $14.20 | 727370 |
| 2021-10-12 | -3.13 | $14.22 | 4.1M |
| 2021-10-11 | -1.97 | $10.75 | 204200 |
| 2021-10-08 | -3.15 | $10.49 | 129620 |
| 2021-10-07 | -0.80 | $10.50 | 115543 |
| 2021-10-06 | -4.80 | $10.45 | 100117 |
| 2021-10-05 | -1.60 | $10.49 | 124100 |
| 2021-10-04 | -9.65 | $10.29 | 105228 |
| 2021-10-01 | -6.06 | $10.19 | 59000 |
| 2021-09-30 | -23.23 | $10.02 | 40311 |
| 2021-09-29 | -20.20 | $10.05 | 41100 |
| 2021-09-28 | -26.26 | $9.99 | 65600 |
| 2021-09-27 | -20.00 | $10.06 | 93600 |
| 2021-09-24 | -44.12 | $9.83 | 46900 |
| 2021-09-23 | -55.88 | $9.71 | 99513 |
| 2021-09-22 | -62.75 | $9.64 | 60921 |
| 2021-09-21 | -92.16 | $9.34 | 107100 |
| 2021-09-20 | -82.72 | $9.65 | 91544 |
| 2021-09-17 | -80.70 | $9.86 | 222000 |
| 2021-09-16 | -82.46 | $9.85 | 43800 |
| 2021-09-15 | -87.69 | $9.83 | 54949 |
| 2021-09-14 | -93.85 | $9.79 | 92900 |
| 2021-09-13 | -80.00 | $10.00 | 41700 |
| 2021-09-10 | -84.09 | $10.03 | 46931 |
| 2021-09-09 | -96.30 | $9.98 | 101000 |
| 2021-09-08 | -66.67 | $10.18 | 50847 |
| 2021-09-07 | -71.93 | $10.15 | 37700 |
| 2021-09-03 | -80.70 | $10.10 | 47038 |
| 2021-09-02 | -87.72 | $10.06 | 32943 |
| 2021-09-01 | -67.11 | $10.05 | 35500 |
| 2021-08-31 | -41.67 | $10.11 | 32011 |
| 2021-08-30 | -41.67 | $10.11 | 52524 |
| 2021-08-27 | -26.55 | $10.26 | 55474 |
| 2021-08-26 | -42.24 | $10.07 | 40413 |
| 2021-08-25 | -40.52 | $10.09 | 47900 |
| 2021-08-24 | -32.76 | $10.18 | 44500 |
| 2021-08-23 | -24.14 | $10.28 | 47318 |
| 2021-08-20 | -35.34 | $10.15 | 83638 |
| 2021-08-19 | -29.60 | $10.19 | 105936 |
| 2021-08-18 | -32.00 | $10.16 | 65629 |
| 2021-08-17 | -20.80 | $10.30 | 52045 |
| 2021-08-16 | -29.37 | $10.19 | 54536 |
| 2021-08-13 | -13.48 | $10.37 | 62622 |
| 2021-08-12 | -9.22 | $10.43 | 90933 |
| 2021-08-11 | -0.56 | $10.55 | 201500 |
| 2021-08-10 | -2.76 | $10.48 | 135036 |
| 2021-08-09 | -19.02 | $10.18 | 55537 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.70
2026-08-05
Close Price
$17.92
Vol: 219129Average Directional Index - Detailed Analysis
Minimum
6.83
Average
20.24
Maximum
56.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 15.70 | $17.92 | 219129 |
| 2026-08-04 | 16.01 | $17.85 | 257100 |
| 2026-08-03 | 16.45 | $17.67 | 177613 |
| 2026-07-31 | 16.66 | $17.77 | 271512 |
| 2026-07-30 | 17.38 | $17.58 | 354500 |
| 2026-07-29 | 17.98 | $18.46 | 323026 |
| 2026-07-28 | 17.66 | $18.05 | 161009 |
| 2026-07-27 | 17.62 | $18.05 | 193700 |
| 2026-07-24 | 17.91 | $17.79 | 253408 |
| 2026-07-23 | 18.63 | $17.56 | 233900 |
| 2026-07-22 | 19.38 | $17.85 | 228844 |
| 2026-07-21 | 19.79 | $17.89 | 170700 |
| 2026-07-20 | 20.22 | $17.82 | 174400 |
| 2026-07-17 | 20.86 | $17.80 | 175400 |
| 2026-07-16 | 21.50 | $17.76 | 203423 |
| 2026-07-15 | 22.38 | $17.62 | 274147 |
| 2026-07-14 | 23.30 | $17.87 | 395127 |
| 2026-07-13 | 23.82 | $18.05 | 163521 |
| 2026-07-10 | 23.74 | $18.36 | 168900 |
| 2026-07-09 | 23.28 | $18.30 | 212642 |
| 2026-07-08 | 22.95 | $18.04 | 212345 |
| 2026-07-07 | 22.93 | $17.78 | 207848 |
| 2026-07-06 | 22.90 | $18.23 | 136934 |
| 2026-07-02 | 22.46 | $18.20 | 183900 |
| 2026-07-01 | 21.70 | $18.44 | 236232 |
| 2026-06-30 | 20.92 | $17.92 | 241015 |
| 2026-06-29 | 20.77 | $17.82 | 308643 |
| 2026-06-26 | 20.64 | $17.76 | 919001 |
| 2026-06-25 | 20.72 | $17.32 | 280546 |
| 2026-06-24 | 20.94 | $17.63 | 196700 |
| 2026-06-23 | 20.56 | $17.67 | 473422 |
| 2026-06-22 | 20.37 | $17.46 | 242714 |
| 2026-06-18 | 20.21 | $17.49 | 300800 |
| 2026-06-17 | 20.02 | $17.56 | 225416 |
| 2026-06-16 | 19.70 | $17.68 | 211940 |
| 2026-06-15 | 19.38 | $17.66 | 191236 |
| 2026-06-12 | 18.69 | $17.72 | 149000 |
| 2026-06-11 | 17.95 | $17.62 | 186647 |
| 2026-06-10 | 17.84 | $17.98 | 177300 |
| 2026-06-09 | 17.34 | $17.83 | 229525 |
| 2026-06-08 | 17.10 | $17.69 | 157209 |
| 2026-06-05 | 17.00 | $17.67 | 284114 |
| 2026-06-04 | 16.99 | $17.47 | 484913 |
| 2026-06-03 | 16.99 | $17.17 | 361841 |
| 2026-06-02 | 16.99 | $17.71 | 315303 |
| 2026-06-01 | 16.43 | $17.72 | 459300 |
| 2026-05-29 | 15.51 | $18.24 | 451908 |
| 2026-05-28 | 15.29 | $17.47 | 290900 |
| 2026-05-27 | 15.84 | $17.34 | 262300 |
| 2026-05-26 | 16.61 | $17.52 | 343000 |
| 2026-05-22 | 17.40 | $17.46 | 280100 |
| 2026-05-21 | 17.99 | $16.96 | 138300 |
| 2026-05-20 | 17.52 | $16.88 | 209332 |
| 2026-05-19 | 16.74 | $16.62 | 201918 |
| 2026-05-18 | 16.09 | $17.02 | 281023 |
| 2026-05-15 | 15.40 | $16.60 | 196100 |
| 2026-05-14 | 14.82 | $16.92 | 247100 |
| 2026-05-13 | 14.64 | $16.87 | 218716 |
| 2026-05-12 | 14.46 | $16.96 | 250400 |
| 2026-05-11 | 14.27 | $17.12 | 231700 |
| 2026-05-08 | 14.51 | $17.30 | 224100 |
| 2026-05-07 | 14.16 | $17.10 | 305100 |
| 2026-05-06 | 13.47 | $16.80 | 430600 |
| 2026-05-05 | 12.83 | $17.06 | 368910 |
| 2026-05-04 | 12.59 | $17.06 | 336624 |
| 2026-05-01 | 12.34 | $17.12 | 271511 |
| 2026-04-30 | 12.04 | $17.24 | 206600 |
| 2026-04-29 | 11.95 | $17.10 | 475000 |
| 2026-04-28 | 11.84 | $17.22 | 960546 |
| 2026-04-27 | 12.11 | $17.10 | 181734 |
| 2026-04-24 | 12.39 | $17.19 | 253736 |
| 2026-04-23 | 12.68 | $17.28 | 192834 |
| 2026-04-22 | 12.75 | $17.14 | 227433 |
| 2026-04-21 | 12.96 | $17.14 | 218000 |
| 2026-04-20 | 13.05 | $17.36 | 233909 |
| 2026-04-17 | 12.79 | $17.40 | 228400 |
| 2026-04-16 | 12.48 | $17.21 | 186101 |
| 2026-04-15 | 12.45 | $17.23 | 140200 |
| 2026-04-14 | 12.31 | $17.25 | 170300 |
| 2026-04-13 | 12.20 | $17.16 | 122027 |
| 2026-04-10 | 12.35 | $16.82 | 233449 |
| 2026-04-09 | 12.51 | $17.28 | 231302 |
| 2026-04-08 | 12.50 | $16.88 | 182400 |
| 2026-04-07 | 13.10 | $16.62 | 200339 |
| 2026-04-06 | 13.47 | $16.59 | 190100 |
| 2026-04-02 | 14.08 | $16.76 | 266900 |
| 2026-04-01 | 14.71 | $16.64 | 193122 |
| 2026-03-31 | 15.23 | $16.92 | 265803 |
| 2026-03-30 | 15.51 | $16.81 | 221726 |
| 2026-03-27 | 16.03 | $16.67 | 246312 |
| 2026-03-26 | 16.69 | $16.77 | 291939 |
| 2026-03-25 | 17.35 | $16.69 | 311700 |
| 2026-03-24 | 18.07 | $16.41 | 238100 |
| 2026-03-23 | 18.68 | $16.26 | 296900 |
| 2026-03-20 | 19.24 | $15.73 | 330727 |
| 2026-03-19 | 18.62 | $15.73 | 284583 |
| 2026-03-18 | 18.09 | $15.76 | 368604 |
| 2026-03-17 | 17.53 | $16.17 | 210227 |
| 2026-03-16 | 17.68 | $16.21 | 237428 |
| 2026-03-13 | 17.67 | $16.25 | 410800 |
| 2026-03-12 | 17.67 | $16.06 | 331408 |
| 2026-03-11 | 16.67 | $16.14 | 444300 |
| 2026-03-10 | 15.73 | $16.50 | 434000 |
| 2026-03-09 | 14.75 | $16.17 | 352100 |
| 2026-03-06 | 13.73 | $17.01 | 343418 |
| 2026-03-05 | 12.67 | $16.55 | 151138 |
| 2026-03-04 | 12.10 | $16.85 | 222800 |
| 2026-03-03 | 11.73 | $16.85 | 193000 |
| 2026-03-02 | 11.35 | $17.17 | 161300 |
| 2026-02-27 | 10.94 | $17.03 | 156035 |
| 2026-02-26 | 10.82 | $17.18 | 194413 |
| 2026-02-25 | 11.13 | $16.93 | 231200 |
| 2026-02-24 | 10.98 | $16.59 | 183500 |
| 2026-02-23 | 10.34 | $16.67 | 290518 |
| 2026-02-20 | 9.66 | $17.06 | 227400 |
| 2026-02-19 | 9.41 | $17.20 | 207642 |
| 2026-02-18 | 9.81 | $17.28 | 336200 |
| 2026-02-17 | 10.28 | $17.91 | 281500 |
| 2026-02-13 | 9.98 | $17.67 | 367200 |
| 2026-02-12 | 10.18 | $17.53 | 330600 |
| 2026-02-11 | 9.99 | $17.64 | 161349 |
| 2026-02-10 | 10.00 | $17.47 | 128808 |
| 2026-02-09 | 10.26 | $17.36 | 124803 |
| 2026-02-06 | 10.54 | $17.74 | 159200 |
| 2026-02-05 | 10.09 | $17.66 | 136500 |
| 2026-02-04 | 9.61 | $17.71 | 196321 |
| 2026-02-03 | 9.21 | $17.65 | 251504 |
| 2026-02-02 | 8.76 | $17.82 | 221200 |
| 2026-01-30 | 8.29 | $17.88 | 179600 |
| 2026-01-29 | 8.17 | $17.88 | 307711 |
| 2026-01-28 | 8.08 | $17.26 | 208322 |
| 2026-01-27 | 7.97 | $17.27 | 120236 |
| 2026-01-26 | 7.99 | $17.34 | 187937 |
| 2026-01-23 | 8.01 | $17.32 | 146529 |
| 2026-01-22 | 7.79 | $17.40 | 130400 |
| 2026-01-21 | 7.57 | $17.30 | 150100 |
| 2026-01-20 | 7.29 | $17.27 | 168815 |
| 2026-01-16 | 7.06 | $17.37 | 286736 |
| 2026-01-15 | 6.83 | $17.70 | 259503 |
| 2026-01-14 | 7.08 | $17.72 | 215035 |
| 2026-01-13 | 7.17 | $17.53 | 254100 |
| 2026-01-12 | 7.27 | $17.78 | 138219 |
| 2026-01-09 | 7.63 | $17.72 | 163629 |
| 2026-01-08 | 7.84 | $17.84 | 147836 |
| 2026-01-07 | 8.06 | $17.68 | 130900 |
| 2026-01-06 | 8.18 | $17.74 | 161446 |
| 2026-01-05 | 8.51 | $18.07 | 160300 |
| 2026-01-02 | 8.60 | $18.04 | 206001 |
| 2025-12-31 | 9.02 | $18.27 | 124800 |
| 2025-12-30 | 9.15 | $18.41 | 191524 |
| 2025-12-29 | 9.28 | $18.29 | 205100 |
| 2025-12-26 | 9.61 | $18.11 | 155800 |
| 2025-12-24 | 9.95 | $18.27 | 96426 |
| 2025-12-23 | 10.17 | $18.28 | 199014 |
| 2025-12-22 | 10.28 | $18.31 | 201600 |
| 2025-12-19 | 10.39 | $18.20 | 262500 |
| 2025-12-18 | 10.73 | $18.53 | 167917 |
| 2025-12-17 | 10.82 | $18.30 | 416227 |
| 2025-12-16 | 11.23 | $18.36 | 622100 |
| 2025-12-15 | 11.54 | $18.21 | 414643 |
| 2025-12-12 | 11.87 | $17.92 | 165627 |
| 2025-12-11 | 12.29 | $17.98 | 176634 |
| 2025-12-10 | 12.79 | $18.04 | 274400 |
| 2025-12-09 | 13.02 | $17.71 | 396348 |
| 2025-12-08 | 12.79 | $17.47 | 375245 |
| 2025-12-05 | 12.55 | $18.09 | 160840 |
| 2025-12-04 | 13.18 | $18.41 | 161900 |
| 2025-12-03 | 13.45 | $18.62 | 149131 |
| 2025-12-02 | 13.51 | $18.61 | 155500 |
| 2025-12-01 | 13.71 | $18.56 | 165800 |
| 2025-11-28 | 13.86 | $18.78 | 88211 |
| 2025-11-26 | 13.86 | $18.81 | 122431 |
| 2025-11-25 | 14.24 | $18.72 | 207300 |
| 2025-11-24 | 14.64 | $18.66 | 197888 |
| 2025-11-21 | 15.36 | $18.62 | 343600 |
| 2025-11-20 | 16.09 | $18.23 | 195623 |
| 2025-11-19 | 16.60 | $18.20 | 154848 |
| 2025-11-18 | 17.13 | $18.50 | 189825 |
| 2025-11-17 | 17.95 | $18.75 | 188100 |
| 2025-11-14 | 18.54 | $19.22 | 284817 |
| 2025-11-13 | 19.03 | $19.05 | 178285 |
| 2025-11-12 | 19.70 | $19.01 | 157500 |
| 2025-11-11 | 20.40 | $18.82 | 192418 |
| 2025-11-10 | 21.14 | $19.10 | 328400 |
| 2025-11-07 | 21.99 | $18.39 | 154400 |
| 2025-11-06 | 22.91 | $18.28 | 144546 |
| 2025-11-05 | 23.81 | $18.45 | 205800 |
| 2025-11-04 | 24.75 | $18.29 | 268940 |
| 2025-11-03 | 25.47 | $18.30 | 299600 |
| 2025-10-31 | 26.23 | $17.71 | 279209 |
| 2025-10-30 | 26.24 | $17.58 | 186043 |
| 2025-10-29 | 26.31 | $17.61 | 340400 |
| 2025-10-28 | 26.36 | $17.35 | 158717 |
| 2025-10-27 | 26.31 | $17.82 | 167600 |
| 2025-10-24 | 26.50 | $17.88 | 107206 |
| 2025-10-23 | 26.78 | $17.98 | 210931 |
| 2025-10-22 | 27.07 | $17.57 | 180700 |
| 2025-10-21 | 26.89 | $17.58 | 112600 |
| 2025-10-20 | 26.64 | $17.46 | 218800 |
| 2025-10-17 | 26.38 | $17.16 | 136721 |
| 2025-10-16 | 25.93 | $17.25 | 217500 |
| 2025-10-15 | 25.49 | $17.93 | 240520 |
| 2025-10-14 | 25.26 | $18.19 | 253406 |
| 2025-10-13 | 24.98 | $17.88 | 236532 |
| 2025-10-10 | 24.51 | $17.67 | 177100 |
| 2025-10-09 | 24.03 | $18.47 | 180800 |
| 2025-10-08 | 23.72 | $18.35 | 161210 |
| 2025-10-07 | 23.34 | $18.30 | 214010 |
| 2025-10-06 | 22.93 | $18.14 | 286400 |
| 2025-10-03 | 22.39 | $18.18 | 324800 |
| 2025-10-02 | 21.89 | $17.93 | 253200 |
| 2025-10-01 | 21.35 | $18.76 | 204517 |
| 2025-09-30 | 21.08 | $19.17 | 426400 |
| 2025-09-29 | 20.81 | $19.52 | 669100 |
| 2025-09-26 | 20.52 | $19.05 | 1.8M |
| 2025-09-25 | 20.22 | $20.18 | 1.4M |
| 2025-09-24 | 20.42 | $23.80 | 153700 |
| 2025-09-23 | 19.63 | $24.74 | 179920 |
| 2025-09-22 | 18.78 | $23.90 | 219824 |
| 2025-09-19 | 18.32 | $23.59 | 348200 |
| 2025-09-18 | 17.88 | $23.59 | 135800 |
| 2025-09-17 | 17.59 | $22.83 | 114511 |
| 2025-09-16 | 17.27 | $24.20 | 221307 |
| 2025-09-15 | 16.21 | $23.70 | 286253 |
| 2025-09-12 | 14.98 | $25.49 | 370026 |
| 2025-09-11 | 13.68 | $24.67 | 580307 |
| 2025-09-10 | 12.94 | $23.51 | 107747 |
| 2025-09-09 | 12.99 | $22.95 | 104605 |
| 2025-09-08 | 13.41 | $22.53 | 95636 |
| 2025-09-05 | 14.05 | $22.64 | 161800 |
| 2025-09-04 | 14.67 | $23.34 | 123200 |
| 2025-09-03 | 15.03 | $23.13 | 76400 |
| 2025-09-02 | 14.96 | $23.36 | 85913 |
| 2025-08-29 | 14.93 | $23.45 | 73738 |
| 2025-08-28 | 14.53 | $23.54 | 102700 |
| 2025-08-27 | 14.10 | $23.57 | 170522 |
| 2025-08-26 | 13.68 | $23.17 | 94132 |
| 2025-08-25 | 13.53 | $23.01 | 98100 |
| 2025-08-22 | 13.27 | $23.50 | 224622 |
| 2025-08-21 | 12.87 | $23.24 | 200500 |
| 2025-08-20 | 12.66 | $22.80 | 116100 |
| 2025-08-19 | 12.59 | $22.56 | 157838 |
| 2025-08-18 | 12.94 | $22.15 | 154735 |
| 2025-08-15 | 13.52 | $21.78 | 224900 |
| 2025-08-14 | 14.14 | $22.37 | 91000 |
| 2025-08-13 | 13.65 | $22.96 | 123645 |
| 2025-08-12 | 13.06 | $22.83 | 128100 |
| 2025-08-11 | 12.75 | $22.30 | 121000 |
| 2025-08-08 | 12.74 | $21.68 | 122801 |
| 2025-08-07 | 13.06 | $20.77 | 80400 |
| 2025-08-06 | 13.45 | $20.99 | 95132 |
| 2025-08-05 | 13.76 | $20.41 | 119300 |
| 2025-08-04 | 13.63 | $20.22 | 106233 |
| 2025-08-01 | 13.61 | $20.26 | 102818 |
| 2025-07-31 | 13.58 | $20.78 | 125717 |
| 2025-07-30 | 13.87 | $20.97 | 113900 |
| 2025-07-29 | 14.21 | $21.49 | 186545 |
| 2025-07-28 | 14.63 | $21.83 | 356831 |
| 2025-07-25 | 15.08 | $21.54 | 73400 |
| 2025-07-24 | 15.35 | $21.51 | 150210 |
| 2025-07-23 | 15.59 | $21.68 | 79500 |
| 2025-07-22 | 15.85 | $21.56 | 90800 |
| 2025-07-21 | 16.09 | $21.06 | 109323 |
| 2025-07-18 | 15.99 | $21.19 | 219922 |
| 2025-07-17 | 15.98 | $21.12 | 113819 |
| 2025-07-16 | 15.87 | $21.21 | 206500 |
| 2025-07-15 | 15.73 | $20.65 | 219993 |
| 2025-07-14 | 15.59 | $21.57 | 91811 |
| 2025-07-11 | 15.78 | $20.96 | 223600 |
| 2025-07-10 | 15.73 | $21.35 | 178300 |
| 2025-07-09 | 15.91 | $21.57 | 218100 |
| 2025-07-08 | 16.11 | $21.24 | 905906 |
| 2025-07-07 | 16.32 | $23.69 | 117829 |
| 2025-07-03 | 15.59 | $23.95 | 99029 |
| 2025-07-02 | 15.02 | $23.29 | 169611 |
| 2025-07-01 | 14.43 | $23.92 | 249900 |
| 2025-06-30 | 13.75 | $23.58 | 366300 |
| 2025-06-27 | 12.82 | $24.72 | 628700 |
| 2025-06-26 | 11.85 | $22.49 | 94600 |
| 2025-06-25 | 12.33 | $22.36 | 117219 |
| 2025-06-24 | 12.72 | $23.21 | 137300 |
| 2025-06-23 | 12.53 | $23.49 | 124537 |
| 2025-06-20 | 12.38 | $22.98 | 208400 |
| 2025-06-18 | 12.55 | $22.70 | 91400 |
| 2025-06-17 | 12.67 | $23.07 | 197400 |
| 2025-06-16 | 12.80 | $23.43 | 178900 |
| 2025-06-13 | 12.26 | $23.24 | 156135 |
| 2025-06-12 | 11.96 | $23.32 | 134300 |
| 2025-06-11 | 11.31 | $23.65 | 342475 |
| 2025-06-10 | 10.48 | $23.22 | 181700 |
| 2025-06-09 | 9.91 | $22.58 | 131100 |
| 2025-06-06 | 9.84 | $22.60 | 54221 |
| 2025-06-05 | 9.31 | $22.31 | 103537 |
| 2025-06-04 | 9.13 | $22.17 | 115700 |
| 2025-06-03 | 8.73 | $22.77 | 141722 |
| 2025-06-02 | 8.27 | $22.84 | 126214 |
| 2025-05-30 | 7.83 | $22.18 | 173200 |
| 2025-05-29 | 7.77 | $22.10 | 70400 |
| 2025-05-28 | 7.85 | $22.22 | 134448 |
| 2025-05-27 | 7.93 | $22.22 | 257400 |
| 2025-05-23 | 8.04 | $21.75 | 86800 |
| 2025-05-22 | 8.36 | $21.63 | 151700 |
| 2025-05-21 | 8.64 | $21.74 | 91500 |
| 2025-05-20 | 9.01 | $22.00 | 64400 |
| 2025-05-19 | 9.11 | $22.22 | 136407 |
| 2025-05-16 | 9.35 | $22.05 | 94006 |
| 2025-05-15 | 9.76 | $21.79 | 109140 |
| 2025-05-14 | 10.17 | $21.42 | 134600 |
| 2025-05-13 | 10.56 | $21.73 | 104910 |
| 2025-05-12 | 10.97 | $21.57 | 175600 |
| 2025-05-09 | 11.52 | $21.36 | 74701 |
| 2025-05-08 | 11.95 | $21.45 | 155765 |
| 2025-05-07 | 12.39 | $21.17 | 156800 |
| 2025-05-06 | 12.76 | $21.44 | 114100 |
| 2025-05-05 | 13.06 | $21.18 | 137702 |
| 2025-05-02 | 13.31 | $21.04 | 104000 |
| 2025-05-01 | 13.37 | $20.69 | 226900 |
| 2025-04-30 | 13.43 | $22.31 | 140806 |
| 2025-04-29 | 13.95 | $22.40 | 100400 |
| 2025-04-28 | 14.26 | $22.16 | 108303 |
| 2025-04-25 | 14.80 | $22.19 | 94616 |
| 2025-04-24 | 15.37 | $22.63 | 157813 |
| 2025-04-23 | 15.71 | $22.32 | 103400 |
| 2025-04-22 | 16.30 | $21.92 | 100503 |
| 2025-04-21 | 17.10 | $21.57 | 124500 |
| 2025-04-17 | 17.93 | $22.51 | 95630 |
| 2025-04-16 | 18.28 | $22.72 | 142409 |
| 2025-04-15 | 18.75 | $22.31 | 181900 |
| 2025-04-14 | 19.24 | $22.02 | 212900 |
| 2025-04-11 | 20.13 | $21.67 | 112900 |
| 2025-04-10 | 20.91 | $21.54 | 137743 |
| 2025-04-09 | 21.73 | $22.14 | 223616 |
| 2025-04-08 | 22.59 | $20.94 | 189811 |
| 2025-04-07 | 23.03 | $21.09 | 250100 |
| 2025-04-04 | 23.49 | $21.79 | 349454 |
| 2025-04-03 | 24.62 | $24.07 | 193200 |
| 2025-04-02 | 25.26 | $24.18 | 160791 |
| 2025-04-01 | 25.77 | $23.80 | 150342 |
| 2025-03-31 | 26.06 | $24.09 | 323207 |
| 2025-03-28 | 26.35 | $23.27 | 161600 |
| 2025-03-27 | 26.11 | $23.78 | 198308 |
| 2025-03-26 | 25.53 | $24.99 | 499248 |
| 2025-03-25 | 24.08 | $24.84 | 656400 |
| 2025-03-24 | 22.99 | $23.24 | 88211 |
| 2025-03-21 | 22.99 | $23.08 | 226500 |
| 2025-03-20 | 22.93 | $23.51 | 110114 |
| 2025-03-19 | 22.86 | $23.00 | 164536 |
| 2025-03-18 | 22.87 | $22.65 | 177306 |
| 2025-03-17 | 23.01 | $22.71 | 109427 |
| 2025-03-14 | 23.45 | $22.57 | 116200 |
| 2025-03-13 | 23.78 | $22.71 | 80200 |
| 2025-03-12 | 23.94 | $22.89 | 189400 |
| 2025-03-11 | 24.11 | $23.03 | 144600 |
| 2025-03-10 | 24.28 | $22.48 | 186542 |
| 2025-03-07 | 24.46 | $23.12 | 201102 |
| 2025-03-06 | 24.04 | $23.18 | 155781 |
| 2025-03-05 | 23.67 | $23.10 | 174407 |
| 2025-03-04 | 23.32 | $22.50 | 181100 |
| 2025-03-03 | 23.09 | $22.90 | 146120 |
| 2025-02-28 | 22.61 | $22.63 | 314000 |
| 2025-02-27 | 22.11 | $22.99 | 394400 |
| 2025-02-26 | 20.97 | $21.90 | 203739 |
| 2025-02-25 | 20.60 | $21.67 | 531600 |
| 2025-02-24 | 20.21 | $19.90 | 77119 |
| 2025-02-21 | 20.63 | $19.51 | 70048 |
| 2025-02-20 | 20.45 | $19.32 | 69746 |
| 2025-02-19 | 19.98 | $19.38 | 49400 |
| 2025-02-18 | 19.64 | $19.68 | 45828 |
| 2025-02-14 | 19.59 | $19.68 | 44510 |
| 2025-02-13 | 19.58 | $19.84 | 48408 |
| 2025-02-12 | 19.07 | $19.65 | 59700 |
| 2025-02-11 | 18.74 | $20.56 | 48529 |
| 2025-02-10 | 19.02 | $20.50 | 56104 |
| 2025-02-07 | 19.22 | $20.37 | 32200 |
| 2025-02-06 | 19.36 | $20.54 | 19100 |
| 2025-02-05 | 19.64 | $20.43 | 27747 |
| 2025-02-04 | 19.72 | $20.20 | 40937 |
| 2025-02-03 | 19.66 | $20.18 | 52900 |
| 2025-01-31 | 19.42 | $20.04 | 71518 |
| 2025-01-30 | 19.54 | $20.17 | 37800 |
| 2025-01-29 | 19.87 | $20.46 | 35300 |
| 2025-01-28 | 20.38 | $20.53 | 119200 |
| 2025-01-27 | 20.86 | $20.37 | 85133 |
| 2025-01-24 | 21.36 | $19.97 | 57840 |
| 2025-01-23 | 21.35 | $19.97 | 46700 |
| 2025-01-22 | 21.45 | $20.01 | 79800 |
| 2025-01-21 | 21.62 | $20.29 | 86624 |
| 2025-01-17 | 21.87 | $20.19 | 79205 |
| 2025-01-16 | 21.85 | $20.03 | 148607 |
| 2025-01-15 | 21.87 | $20.03 | 77701 |
| 2025-01-14 | 21.82 | $19.72 | 62300 |
| 2025-01-13 | 21.29 | $19.30 | 121700 |
| 2025-01-10 | 20.39 | $18.78 | 160600 |
| 2025-01-08 | 19.38 | $19.55 | 111407 |
| 2025-01-07 | 18.82 | $19.66 | 104100 |
| 2025-01-06 | 18.45 | $19.71 | 72316 |
| 2025-01-03 | 18.07 | $20.09 | 50043 |
| 2025-01-02 | 17.99 | $20.37 | 67607 |
| 2024-12-31 | 18.02 | $20.86 | 283200 |
| 2024-12-30 | 18.48 | $20.95 | 69300 |
| 2024-12-27 | 18.90 | $20.70 | 124219 |
| 2024-12-26 | 19.81 | $21.31 | 60824 |
| 2024-12-24 | 20.58 | $21.24 | 98300 |
| 2024-12-23 | 21.48 | $20.15 | 62438 |
| 2024-12-20 | 22.10 | $20.35 | 148802 |
| 2024-12-19 | 22.75 | $20.17 | 56600 |
| 2024-12-18 | 23.75 | $20.36 | 91900 |
| 2024-12-17 | 24.81 | $21.21 | 49300 |
| 2024-12-16 | 25.57 | $21.45 | 36500 |
| 2024-12-13 | 26.20 | $21.42 | 53800 |
| 2024-12-12 | 27.01 | $21.51 | 50032 |
| 2024-12-11 | 27.66 | $21.55 | 126600 |
| 2024-12-10 | 28.35 | $21.56 | 108700 |
| 2024-12-09 | 28.90 | $21.56 | 69700 |
| 2024-12-06 | 29.36 | $21.96 | 49700 |
| 2024-12-05 | 29.69 | $22.17 | 43200 |
| 2024-12-04 | 29.56 | $22.85 | 59900 |
| 2024-12-03 | 28.90 | $22.86 | 71900 |
| 2024-12-02 | 28.08 | $22.95 | 64944 |
| 2024-11-29 | 27.22 | $22.79 | 50811 |
| 2024-11-27 | 26.44 | $22.50 | 75511 |
| 2024-11-26 | 25.68 | $22.25 | 51700 |
| 2024-11-25 | 25.06 | $21.95 | 98826 |
| 2024-11-22 | 24.08 | $21.98 | 112635 |
| 2024-11-21 | 23.21 | $21.35 | 67400 |
| 2024-11-20 | 22.47 | $21.46 | 50741 |
| 2024-11-19 | 21.70 | $21.63 | 106800 |
| 2024-11-18 | 20.94 | $21.87 | 67200 |
| 2024-11-15 | 19.53 | $22.25 | 148900 |
| 2024-11-14 | 18.87 | $21.63 | 98300 |
| 2024-11-13 | 18.39 | $21.82 | 114627 |
| 2024-11-12 | 17.53 | $21.80 | 92600 |
| 2024-11-11 | 16.64 | $22.02 | 58500 |
| 2024-11-08 | 15.40 | $21.97 | 83731 |
| 2024-11-07 | 14.28 | $21.59 | 72236 |
| 2024-11-06 | 13.10 | $22.00 | 236737 |
| 2024-11-05 | 11.52 | $21.08 | 81300 |
| 2024-11-04 | 10.86 | $20.44 | 69400 |
| 2024-11-01 | 10.44 | $20.19 | 98900 |
| 2024-10-31 | 9.99 | $20.41 | 124544 |
| 2024-10-30 | 9.43 | $19.72 | 63117 |
| 2024-10-29 | 9.53 | $19.70 | 47700 |
| 2024-10-28 | 9.49 | $19.70 | 50200 |
| 2024-10-25 | 9.43 | $19.40 | 35405 |
| 2024-10-24 | 9.36 | $19.71 | 58049 |
| 2024-10-23 | 9.60 | $20.04 | 49433 |
| 2024-10-22 | 9.87 | $20.24 | 64900 |
| 2024-10-21 | 10.25 | $20.02 | 38800 |
| 2024-10-18 | 10.76 | $20.95 | 65134 |
| 2024-10-17 | 10.30 | $20.89 | 62400 |
| 2024-10-16 | 10.00 | $20.60 | 70432 |
| 2024-10-15 | 9.96 | $19.98 | 69943 |
| 2024-10-14 | 10.12 | $19.99 | 50507 |
| 2024-10-11 | 10.56 | $19.92 | 90800 |
| 2024-10-10 | 11.05 | $19.16 | 59230 |
| 2024-10-09 | 10.65 | $19.11 | 35001 |
| 2024-10-08 | 10.47 | $19.02 | 29300 |
| 2024-10-07 | 10.34 | $19.16 | 57935 |
| 2024-10-04 | 10.26 | $19.76 | 56469 |
| 2024-10-03 | 10.37 | $19.18 | 54231 |
| 2024-10-02 | 10.21 | $19.71 | 70000 |
| 2024-10-01 | 10.28 | $19.44 | 48926 |
| 2024-09-30 | 10.07 | $19.57 | 64638 |
| 2024-09-27 | 9.85 | $19.47 | 48000 |
| 2024-09-26 | 10.11 | $19.41 | 45900 |
| 2024-09-25 | 10.38 | $19.18 | 79800 |
| 2024-09-24 | 10.37 | $19.22 | 48540 |
| 2024-09-23 | 10.66 | $19.62 | 37600 |
| 2024-09-20 | 11.22 | $19.56 | 318700 |
| 2024-09-19 | 11.78 | $20.11 | 59546 |
| 2024-09-18 | 11.81 | $19.96 | 57300 |
| 2024-09-17 | 11.86 | $19.95 | 51400 |
| 2024-09-16 | 12.06 | $19.69 | 33643 |
| 2024-09-13 | 12.63 | $19.57 | 38347 |
| 2024-09-12 | 13.26 | $19.01 | 72300 |
| 2024-09-11 | 13.27 | $18.69 | 53800 |
| 2024-09-10 | 12.97 | $18.93 | 57348 |
| 2024-09-09 | 13.04 | $18.87 | 85300 |
| 2024-09-06 | 13.12 | $18.68 | 37703 |
| 2024-09-05 | 12.77 | $18.99 | 38400 |
| 2024-09-04 | 12.47 | $19.14 | 55202 |
| 2024-09-03 | 12.49 | $19.41 | 48400 |
| 2024-08-30 | 12.75 | $19.83 | 57941 |
| 2024-08-29 | 13.28 | $19.77 | 41746 |
| 2024-08-28 | 13.75 | $19.59 | 64700 |
| 2024-08-27 | 14.11 | $19.65 | 65000 |
| 2024-08-26 | 14.49 | $19.35 | 84800 |
| 2024-08-23 | 15.01 | $19.40 | 79643 |
| 2024-08-22 | 15.44 | $18.70 | 32130 |
| 2024-08-21 | 15.15 | $18.83 | 30508 |
| 2024-08-20 | 14.86 | $18.74 | 80300 |
| 2024-08-19 | 15.31 | $19.00 | 55918 |
| 2024-08-16 | 15.79 | $19.00 | 156000 |
| 2024-08-15 | 15.88 | $18.74 | 77448 |
| 2024-08-14 | 16.02 | $18.48 | 48627 |
| 2024-08-13 | 16.56 | $18.47 | 40911 |
| 2024-08-12 | 17.19 | $18.29 | 45044 |
| 2024-08-09 | 18.06 | $18.21 | 37600 |
| 2024-08-08 | 18.73 | $18.20 | 50000 |
| 2024-08-07 | 19.45 | $17.55 | 65805 |
| 2024-08-06 | 20.02 | $17.85 | 80100 |
| 2024-08-05 | 20.78 | $17.43 | 95300 |
| 2024-08-02 | 21.59 | $18.04 | 91000 |
| 2024-08-01 | 22.02 | $18.25 | 144500 |
| 2024-07-31 | 22.28 | $19.75 | 103021 |
| 2024-07-30 | 21.03 | $20.00 | 132400 |
| 2024-07-29 | 19.92 | $19.14 | 89810 |
| 2024-07-26 | 19.13 | $19.19 | 63600 |
| 2024-07-25 | 18.47 | $18.73 | 70000 |
| 2024-07-24 | 17.98 | $18.10 | 89900 |
| 2024-07-23 | 17.76 | $18.35 | 68400 |
| 2024-07-22 | 17.37 | $18.26 | 59340 |
| 2024-07-19 | 17.32 | $17.60 | 39519 |
| 2024-07-18 | 17.51 | $17.98 | 53000 |
| 2024-07-17 | 17.24 | $18.34 | 87719 |
| 2024-07-16 | 16.75 | $18.24 | 94200 |
| 2024-07-15 | 16.45 | $17.66 | 79829 |
| 2024-07-12 | 16.33 | $17.31 | 51847 |
| 2024-07-11 | 16.69 | $17.16 | 78700 |
| 2024-07-10 | 17.18 | $16.62 | 53000 |
| 2024-07-09 | 17.43 | $16.42 | 50800 |
| 2024-07-08 | 17.50 | $16.33 | 78106 |
| 2024-07-05 | 17.29 | $15.74 | 82940 |
| 2024-07-03 | 16.88 | $16.35 | 35800 |
| 2024-07-02 | 17.15 | $16.46 | 42800 |
| 2024-07-01 | 17.08 | $16.15 | 79200 |
| 2024-06-28 | 17.00 | $16.49 | 463229 |
| 2024-06-27 | 17.08 | $16.45 | 55425 |
| 2024-06-26 | 16.79 | $16.03 | 113100 |
| 2024-06-25 | 15.98 | $16.03 | 137734 |
| 2024-06-24 | 15.01 | $15.98 | 91300 |
| 2024-06-21 | 14.23 | $16.27 | 102947 |
| 2024-06-20 | 13.52 | $16.09 | 95900 |
| 2024-06-18 | 12.72 | $16.09 | 60800 |
| 2024-06-17 | 12.21 | $16.44 | 48717 |
| 2024-06-14 | 11.64 | $16.28 | 48400 |
| 2024-06-13 | 11.27 | $16.70 | 68616 |
| 2024-06-12 | 11.13 | $17.14 | 68822 |
| 2024-06-11 | 11.71 | $17.00 | 73226 |
| 2024-06-10 | 12.33 | $17.47 | 45200 |
| 2024-06-07 | 12.14 | $17.69 | 49500 |
| 2024-06-06 | 11.72 | $17.78 | 46932 |
| 2024-06-05 | 11.28 | $17.82 | 73646 |
| 2024-06-04 | 10.86 | $17.51 | 100800 |
| 2024-06-03 | 10.68 | $17.57 | 86011 |
| 2024-05-31 | 10.46 | $17.48 | 140103 |
| 2024-05-30 | 10.27 | $17.22 | 49800 |
| 2024-05-29 | 10.39 | $17.18 | 61700 |
| 2024-05-28 | 10.52 | $17.33 | 74200 |
| 2024-05-24 | 10.53 | $17.39 | 55700 |
| 2024-05-23 | 10.71 | $17.32 | 65800 |
| 2024-05-22 | 10.90 | $17.83 | 112600 |
| 2024-05-21 | 10.55 | $17.98 | 95800 |
| 2024-05-20 | 10.19 | $17.64 | 78700 |
| 2024-05-17 | 10.24 | $17.28 | 78500 |
| 2024-05-16 | 10.69 | $17.25 | 89414 |
| 2024-05-15 | 10.41 | $17.16 | 90222 |
| 2024-05-14 | 10.41 | $16.65 | 60500 |
| 2024-05-13 | 10.60 | $16.71 | 67111 |
| 2024-05-10 | 10.70 | $17.21 | 111101 |
| 2024-05-09 | 10.30 | $17.18 | 94900 |
| 2024-05-08 | 9.96 | $16.53 | 165200 |
| 2024-05-07 | 10.13 | $16.23 | 81400 |
| 2024-05-06 | 10.21 | $16.60 | 99837 |
| 2024-05-03 | 9.85 | $16.65 | 81714 |
| 2024-05-02 | 9.67 | $16.47 | 129831 |
| 2024-05-01 | 9.64 | $16.12 | 66205 |
| 2024-04-30 | 10.15 | $15.93 | 59800 |
| 2024-04-29 | 10.58 | $16.16 | 58247 |
| 2024-04-26 | 11.13 | $15.97 | 51328 |
| 2024-04-25 | 11.24 | $15.87 | 84300 |
| 2024-04-24 | 11.51 | $16.33 | 73029 |
| 2024-04-23 | 12.05 | $16.27 | 52800 |
| 2024-04-22 | 12.60 | $16.40 | 137718 |
| 2024-04-19 | 13.00 | $16.34 | 167111 |
| 2024-04-18 | 13.34 | $15.57 | 90336 |
| 2024-04-17 | 13.01 | $15.62 | 77705 |
| 2024-04-16 | 12.75 | $15.92 | 93248 |
| 2024-04-15 | 12.64 | $15.91 | 92711 |
| 2024-04-12 | 12.46 | $15.85 | 68900 |
| 2024-04-11 | 12.22 | $16.01 | 96300 |
| 2024-04-10 | 11.99 | $16.00 | 100000 |
| 2024-04-09 | 11.76 | $16.53 | 70900 |
| 2024-04-08 | 12.16 | $16.94 | 58623 |
| 2024-04-05 | 12.36 | $16.99 | 53800 |
| 2024-04-04 | 12.80 | $17.05 | 74900 |
| 2024-04-03 | 13.10 | $17.25 | 64049 |
| 2024-04-02 | 13.48 | $17.08 | 74713 |
| 2024-04-01 | 14.17 | $17.14 | 117000 |
| 2024-03-28 | 14.84 | $17.28 | 406847 |
| 2024-03-27 | 15.56 | $16.97 | 97215 |
| 2024-03-26 | 16.07 | $16.76 | 97300 |
| 2024-03-25 | 16.46 | $16.79 | 105510 |
| 2024-03-22 | 16.75 | $16.75 | 144136 |
| 2024-03-21 | 17.49 | $17.47 | 77715 |
| 2024-03-20 | 17.99 | $17.30 | 77948 |
| 2024-03-19 | 18.68 | $16.95 | 43900 |
| 2024-03-18 | 19.44 | $16.75 | 70300 |
| 2024-03-15 | 20.25 | $17.20 | 190300 |
| 2024-03-14 | 21.24 | $17.02 | 80200 |
| 2024-03-13 | 22.05 | $17.09 | 66600 |
| 2024-03-12 | 22.98 | $17.11 | 59300 |
| 2024-03-11 | 23.82 | $16.67 | 44744 |
| 2024-03-08 | 24.33 | $16.90 | 105900 |
| 2024-03-07 | 24.93 | $16.71 | 236700 |
| 2024-03-06 | 25.55 | $17.23 | 97100 |
| 2024-03-05 | 25.97 | $17.19 | 84831 |
| 2024-03-04 | 26.41 | $16.84 | 114800 |
| 2024-03-01 | 26.93 | $17.59 | 84329 |
| 2024-02-29 | 27.90 | $17.51 | 134746 |
| 2024-02-28 | 28.93 | $17.67 | 77534 |
| 2024-02-27 | 29.55 | $17.75 | 64245 |
| 2024-02-26 | 30.07 | $17.45 | 60100 |
| 2024-02-23 | 30.34 | $17.25 | 66600 |
| 2024-02-22 | 30.38 | $17.00 | 87600 |
| 2024-02-21 | 30.36 | $17.02 | 79900 |
| 2024-02-20 | 30.24 | $16.77 | 155401 |
| 2024-02-16 | 30.12 | $16.65 | 88640 |
| 2024-02-15 | 29.66 | $16.88 | 85404 |
| 2024-02-14 | 29.19 | $16.69 | 76236 |
| 2024-02-13 | 28.46 | $16.31 | 156100 |
| 2024-02-12 | 27.56 | $16.79 | 127100 |
| 2024-02-09 | 26.76 | $16.79 | 172019 |
| 2024-02-08 | 25.78 | $16.45 | 155400 |
| 2024-02-07 | 24.86 | $16.55 | 508000 |
| 2024-02-06 | 23.89 | $18.73 | 66648 |
| 2024-02-05 | 24.81 | $18.58 | 111715 |
| 2024-02-02 | 25.78 | $19.17 | 70100 |
| 2024-02-01 | 27.04 | $19.07 | 117016 |
| 2024-01-31 | 28.37 | $18.93 | 141365 |
| 2024-01-30 | 29.59 | $19.98 | 130200 |
| 2024-01-29 | 30.30 | $19.55 | 208696 |
| 2024-01-26 | 31.47 | $19.14 | 53800 |
| 2024-01-25 | 32.02 | $19.37 | 145200 |
| 2024-01-24 | 32.76 | $18.93 | 230814 |
| 2024-01-23 | 33.49 | $19.29 | 124334 |
| 2024-01-22 | 33.83 | $19.33 | 78900 |
| 2024-01-19 | 34.24 | $19.58 | 74400 |
| 2024-01-18 | 34.39 | $19.87 | 86925 |
| 2024-01-17 | 34.67 | $19.05 | 165500 |
| 2024-01-16 | 35.42 | $19.05 | 164241 |
| 2024-01-12 | 35.80 | $20.52 | 171300 |
| 2024-01-11 | 34.59 | $20.57 | 251900 |
| 2024-01-10 | 33.40 | $19.64 | 156131 |
| 2024-01-09 | 32.62 | $19.21 | 153200 |
| 2024-01-08 | 31.80 | $20.10 | 283900 |
| 2024-01-05 | 30.93 | $18.54 | 122343 |
| 2024-01-04 | 31.02 | $18.78 | 74000 |
| 2024-01-03 | 30.51 | $18.67 | 67428 |
| 2024-01-02 | 30.09 | $18.73 | 98142 |
| 2023-12-29 | 29.64 | $18.96 | 63529 |
| 2023-12-28 | 29.36 | $18.92 | 54800 |
| 2023-12-27 | 29.06 | $18.95 | 39300 |
| 2023-12-26 | 28.74 | $18.85 | 53700 |
| 2023-12-22 | 28.66 | $18.38 | 79028 |
| 2023-12-21 | 28.94 | $18.21 | 39200 |
| 2023-12-20 | 29.57 | $18.19 | 80434 |
| 2023-12-19 | 30.11 | $18.36 | 65311 |
| 2023-12-18 | 30.50 | $18.53 | 47500 |
| 2023-12-15 | 30.49 | $18.73 | 253541 |
| 2023-12-14 | 30.11 | $19.25 | 153100 |
| 2023-12-13 | 29.60 | $19.21 | 170300 |
| 2023-12-12 | 29.21 | $18.82 | 48000 |
| 2023-12-11 | 29.23 | $18.48 | 43838 |
| 2023-12-08 | 29.58 | $18.59 | 30440 |
| 2023-12-07 | 29.56 | $18.67 | 45308 |
| 2023-12-06 | 29.56 | $18.53 | 66200 |
| 2023-12-05 | 29.52 | $18.61 | 45324 |
| 2023-12-04 | 29.07 | $18.81 | 43500 |
| 2023-12-01 | 28.36 | $18.84 | 60500 |
| 2023-11-30 | 27.62 | $18.64 | 77400 |
| 2023-11-29 | 26.95 | $18.66 | 54400 |
| 2023-11-28 | 26.13 | $18.50 | 26442 |
| 2023-11-27 | 25.35 | $18.68 | 56300 |
| 2023-11-24 | 24.54 | $18.56 | 35500 |
| 2023-11-22 | 23.73 | $18.42 | 68541 |
| 2023-11-21 | 22.98 | $18.07 | 58148 |
| 2023-11-20 | 22.32 | $18.16 | 146533 |
| 2023-11-17 | 21.62 | $17.62 | 97137 |
| 2023-11-16 | 21.43 | $17.22 | 35449 |
| 2023-11-15 | 21.34 | $17.44 | 55038 |
| 2023-11-14 | 20.94 | $17.94 | 147319 |
| 2023-11-13 | 20.19 | $17.39 | 24221 |
| 2023-11-10 | 19.86 | $17.27 | 40445 |
| 2023-11-09 | 19.58 | $16.93 | 55414 |
| 2023-11-08 | 19.45 | $17.00 | 33943 |
| 2023-11-07 | 19.26 | $16.96 | 26100 |
| 2023-11-06 | 19.15 | $17.18 | 38100 |
| 2023-11-03 | 19.02 | $17.48 | 100822 |
| 2023-11-02 | 18.89 | $17.03 | 117500 |
| 2023-11-01 | 19.20 | $15.17 | 55483 |
| 2023-10-31 | 18.82 | $15.11 | 59047 |
| 2023-10-30 | 18.16 | $15.03 | 40300 |
| 2023-10-27 | 17.59 | $14.92 | 43300 |
| 2023-10-26 | 16.59 | $15.17 | 36844 |
| 2023-10-25 | 15.77 | $15.31 | 42700 |
| 2023-10-24 | 15.03 | $15.44 | 33816 |
| 2023-10-23 | 14.39 | $15.73 | 48328 |
| 2023-10-20 | 14.03 | $15.82 | 42200 |
| 2023-10-19 | 13.61 | $15.86 | 39600 |
| 2023-10-18 | 13.57 | $16.14 | 31500 |
| 2023-10-17 | 13.88 | $16.21 | 50400 |
| 2023-10-16 | 14.21 | $15.94 | 24400 |
| 2023-10-13 | 14.34 | $15.75 | 22926 |
| 2023-10-12 | 14.40 | $15.91 | 33010 |
| 2023-10-11 | 14.23 | $16.03 | 21603 |
| 2023-10-10 | 14.40 | $16.11 | 35200 |
| 2023-10-09 | 14.77 | $16.30 | 54200 |
| 2023-10-06 | 15.03 | $15.90 | 58700 |
| 2023-10-05 | 14.68 | $15.62 | 98800 |
| 2023-10-04 | 13.98 | $15.52 | 89017 |
| 2023-10-03 | 13.24 | $15.70 | 107100 |
| 2023-10-02 | 12.78 | $16.55 | 42740 |
| 2023-09-29 | 13.15 | $16.76 | 59400 |
| 2023-09-28 | 13.76 | $16.78 | 45000 |
| 2023-09-27 | 14.42 | $16.78 | 32600 |
| 2023-09-26 | 15.03 | $16.58 | 48200 |
| 2023-09-25 | 15.61 | $16.75 | 36700 |
| 2023-09-22 | 16.23 | $16.34 | 32439 |
| 2023-09-21 | 16.34 | $16.24 | 76100 |
| 2023-09-20 | 16.38 | $16.31 | 40824 |
| 2023-09-19 | 16.86 | $16.41 | 44114 |
| 2023-09-18 | 17.48 | $16.80 | 26400 |
| 2023-09-15 | 18.31 | $16.77 | 100100 |
| 2023-09-14 | 19.18 | $16.93 | 59300 |
| 2023-09-13 | 20.17 | $16.51 | 45100 |
| 2023-09-12 | 20.80 | $16.60 | 36500 |
| 2023-09-11 | 21.63 | $16.60 | 51700 |
| 2023-09-08 | 22.51 | $16.73 | 41400 |
| 2023-09-07 | 23.62 | $17.00 | 122100 |
| 2023-09-06 | 24.78 | $17.14 | 68400 |
| 2023-09-05 | 24.68 | $17.17 | 61400 |
| 2023-09-01 | 24.32 | $17.68 | 72517 |
| 2023-08-31 | 23.43 | $17.62 | 100524 |
| 2023-08-30 | 22.63 | $17.40 | 163900 |
| 2023-08-29 | 22.07 | $16.99 | 67149 |
| 2023-08-28 | 21.94 | $16.79 | 211100 |
| 2023-08-25 | 21.80 | $16.25 | 25400 |
| 2023-08-24 | 22.40 | $16.26 | 26700 |
| 2023-08-23 | 23.11 | $16.16 | 36000 |
| 2023-08-22 | 23.98 | $16.23 | 52930 |
| 2023-08-21 | 23.95 | $16.16 | 49100 |
| 2023-08-18 | 23.92 | $16.12 | 43610 |
| 2023-08-17 | 24.04 | $15.91 | 44300 |
| 2023-08-16 | 23.94 | $16.08 | 93353 |
| 2023-08-15 | 23.93 | $15.65 | 42611 |
| 2023-08-14 | 24.26 | $15.78 | 25529 |
| 2023-08-11 | 24.62 | $15.86 | 41101 |
| 2023-08-10 | 24.23 | $15.91 | 31217 |
| 2023-08-09 | 23.81 | $15.78 | 30500 |
| 2023-08-08 | 23.54 | $15.79 | 33529 |
| 2023-08-07 | 22.88 | $16.03 | 54900 |
| 2023-08-04 | 21.83 | $15.82 | 71200 |
| 2023-08-03 | 20.73 | $15.93 | 127301 |
| 2023-08-02 | 19.58 | $14.81 | 42700 |
| 2023-08-01 | 19.87 | $14.76 | 29800 |
| 2023-07-31 | 20.39 | $14.77 | 41800 |
| 2023-07-28 | 21.01 | $14.64 | 38049 |
| 2023-07-27 | 21.09 | $15.06 | 42148 |
| 2023-07-26 | 20.80 | $14.90 | 35300 |
| 2023-07-25 | 20.69 | $14.58 | 42000 |
| 2023-07-24 | 21.07 | $14.53 | 41800 |
| 2023-07-21 | 21.48 | $14.67 | 47300 |
| 2023-07-20 | 21.65 | $14.76 | 20907 |
| 2023-07-19 | 21.81 | $14.65 | 35746 |
| 2023-07-18 | 22.03 | $14.72 | 37208 |
| 2023-07-17 | 22.26 | $14.50 | 48900 |
| 2023-07-14 | 22.80 | $14.32 | 41436 |
| 2023-07-13 | 23.36 | $14.51 | 33300 |
| 2023-07-12 | 23.67 | $14.82 | 51000 |
| 2023-07-11 | 23.57 | $14.79 | 30200 |
| 2023-07-10 | 23.59 | $14.91 | 47051 |
| 2023-07-07 | 23.26 | $15.02 | 141925 |
| 2023-07-06 | 22.72 | $15.06 | 46800 |
| 2023-07-05 | 22.30 | $15.04 | 52500 |
| 2023-07-03 | 21.92 | $15.08 | 27200 |
| 2023-06-30 | 21.39 | $15.01 | 81352 |
| 2023-06-29 | 20.88 | $14.92 | 59300 |
| 2023-06-28 | 20.51 | $14.68 | 40400 |
| 2023-06-27 | 20.39 | $14.42 | 60700 |
| 2023-06-26 | 20.49 | $14.10 | 58646 |
| 2023-06-23 | 20.61 | $14.25 | 542800 |
| 2023-06-22 | 20.84 | $14.17 | 68711 |
| 2023-06-21 | 20.70 | $14.24 | 165174 |
| 2023-06-20 | 20.57 | $13.70 | 72600 |
| 2023-06-16 | 20.84 | $13.76 | 96503 |
| 2023-06-15 | 21.13 | $13.98 | 45538 |
| 2023-06-14 | 22.07 | $14.01 | 52100 |
| 2023-06-13 | 23.21 | $14.13 | 68104 |
| 2023-06-12 | 24.34 | $14.14 | 66300 |
| 2023-06-09 | 25.34 | $14.26 | 36500 |
| 2023-06-08 | 26.55 | $14.47 | 74300 |
| 2023-06-07 | 27.82 | $14.27 | 139445 |
| 2023-06-06 | 29.27 | $13.87 | 64200 |
| 2023-06-05 | 30.17 | $13.50 | 81000 |
| 2023-06-02 | 30.73 | $13.79 | 79300 |
| 2023-06-01 | 31.33 | $13.28 | 73900 |
| 2023-05-31 | 31.13 | $13.19 | 168500 |
| 2023-05-30 | 30.93 | $13.50 | 66000 |
| 2023-05-26 | 31.03 | $13.45 | 43300 |
| 2023-05-25 | 31.07 | $13.36 | 45200 |
| 2023-05-24 | 30.78 | $13.23 | 75544 |
| 2023-05-23 | 30.36 | $13.31 | 73917 |
| 2023-05-22 | 30.05 | $13.34 | 65800 |
| 2023-05-19 | 29.73 | $13.50 | 51089 |
| 2023-05-18 | 29.63 | $13.29 | 67221 |
| 2023-05-17 | 29.31 | $13.39 | 56619 |
| 2023-05-16 | 28.97 | $13.10 | 56940 |
| 2023-05-15 | 28.46 | $13.13 | 146637 |
| 2023-05-12 | 28.09 | $13.00 | 391925 |
| 2023-05-11 | 27.32 | $12.40 | 164800 |
| 2023-05-10 | 25.67 | $12.58 | 101301 |
| 2023-05-09 | 24.09 | $12.90 | 185500 |
| 2023-05-08 | 22.61 | $12.86 | 298700 |
| 2023-05-05 | 21.06 | $13.21 | 172834 |
| 2023-05-04 | 19.43 | $13.29 | 179233 |
| 2023-05-03 | 18.06 | $14.20 | 71200 |
| 2023-05-02 | 17.79 | $14.02 | 51400 |
| 2023-05-01 | 16.98 | $14.25 | 78810 |
| 2023-04-28 | 16.11 | $13.77 | 40612 |
| 2023-04-27 | 15.41 | $13.99 | 52829 |
| 2023-04-26 | 14.75 | $14.39 | 45348 |
| 2023-04-25 | 14.72 | $14.80 | 39704 |
| 2023-04-24 | 15.22 | $14.84 | 35900 |
| 2023-04-21 | 15.76 | $14.72 | 56912 |
| 2023-04-20 | 16.10 | $14.68 | 46000 |
| 2023-04-19 | 16.32 | $14.61 | 58300 |
| 2023-04-18 | 16.55 | $14.28 | 66100 |
| 2023-04-17 | 16.80 | $14.86 | 41500 |
| 2023-04-14 | 17.57 | $14.64 | 43500 |
| 2023-04-13 | 18.38 | $14.57 | 72400 |
| 2023-04-12 | 18.85 | $14.28 | 326147 |
| 2023-04-11 | 19.04 | $14.18 | 58800 |
| 2023-04-10 | 19.37 | $14.17 | 41000 |
| 2023-04-06 | 19.30 | $14.02 | 52333 |
| 2023-04-05 | 19.22 | $14.19 | 76000 |
| 2023-04-04 | 19.14 | $14.01 | 55112 |
| 2023-04-03 | 19.13 | $14.42 | 66900 |
| 2023-03-31 | 19.40 | $14.57 | 298400 |
| 2023-03-30 | 19.88 | $14.28 | 58622 |
| 2023-03-29 | 19.94 | $14.45 | 64100 |
| 2023-03-28 | 20.22 | $14.40 | 124100 |
| 2023-03-27 | 20.53 | $14.41 | 113605 |
| 2023-03-24 | 20.84 | $14.15 | 61700 |
| 2023-03-23 | 20.38 | $13.92 | 62019 |
| 2023-03-22 | 19.94 | $14.49 | 48030 |
| 2023-03-21 | 20.09 | $15.09 | 87800 |
| 2023-03-20 | 20.62 | $14.79 | 66108 |
| 2023-03-17 | 21.11 | $14.63 | 118500 |
| 2023-03-16 | 21.63 | $15.43 | 73246 |
| 2023-03-15 | 22.57 | $15.10 | 67927 |
| 2023-03-14 | 22.95 | $15.19 | 66539 |
| 2023-03-13 | 23.46 | $14.92 | 77242 |
| 2023-03-10 | 23.94 | $15.07 | 65400 |
| 2023-03-09 | 24.73 | $15.48 | 62210 |
| 2023-03-08 | 26.02 | $15.64 | 52233 |
| 2023-03-07 | 27.22 | $15.51 | 38700 |
| 2023-03-06 | 28.58 | $15.15 | 176128 |
| 2023-03-03 | 29.63 | $15.25 | 64541 |
| 2023-03-02 | 30.95 | $15.65 | 37027 |
| 2023-03-01 | 32.25 | $15.88 | 98900 |
| 2023-02-28 | 33.61 | $16.10 | 389900 |
| 2023-02-27 | 34.07 | $16.04 | 38611 |
| 2023-02-24 | 34.46 | $16.29 | 79018 |
| 2023-02-23 | 34.99 | $16.15 | 109000 |
| 2023-02-22 | 35.55 | $16.70 | 110623 |
| 2023-02-21 | 34.85 | $16.43 | 165113 |
| 2023-02-17 | 34.14 | $16.00 | 97326 |
| 2023-02-16 | 33.83 | $16.11 | 54700 |
| 2023-02-15 | 33.39 | $16.26 | 43548 |
| 2023-02-14 | 32.93 | $16.04 | 43800 |
| 2023-02-13 | 32.14 | $16.32 | 72932 |
| 2023-02-10 | 30.96 | $16.45 | 95100 |
| 2023-02-09 | 29.87 | $16.12 | 63031 |
| 2023-02-08 | 29.03 | $15.87 | 80110 |
| 2023-02-07 | 28.27 | $15.88 | 54900 |
| 2023-02-06 | 27.56 | $15.31 | 36500 |
| 2023-02-03 | 27.20 | $15.19 | 34000 |
| 2023-02-02 | 27.16 | $15.15 | 64300 |
| 2023-02-01 | 27.19 | $14.89 | 32500 |
| 2023-01-31 | 27.39 | $15.01 | 79200 |
| 2023-01-30 | 27.59 | $14.72 | 29330 |
| 2023-01-27 | 28.33 | $14.78 | 32905 |
| 2023-01-26 | 28.79 | $15.01 | 38312 |
| 2023-01-25 | 29.00 | $14.89 | 24800 |
| 2023-01-24 | 29.34 | $14.87 | 59200 |
| 2023-01-23 | 29.66 | $14.71 | 87400 |
| 2023-01-20 | 29.99 | $15.14 | 46521 |
| 2023-01-19 | 29.62 | $15.16 | 49137 |
| 2023-01-18 | 29.23 | $15.27 | 133600 |
| 2023-01-17 | 28.42 | $15.34 | 101200 |
| 2023-01-13 | 27.85 | $15.30 | 69100 |
| 2023-01-12 | 27.38 | $14.87 | 42900 |
| 2023-01-11 | 27.17 | $14.66 | 30805 |
| 2023-01-10 | 27.21 | $14.54 | 45400 |
| 2023-01-09 | 27.25 | $14.47 | 36639 |
| 2023-01-06 | 27.28 | $14.69 | 31000 |
| 2023-01-05 | 27.43 | $14.29 | 30536 |
| 2023-01-04 | 27.95 | $14.58 | 42400 |
| 2023-01-03 | 28.49 | $14.12 | 73400 |
| 2022-12-30 | 29.57 | $13.84 | 61535 |
| 2022-12-29 | 31.09 | $13.90 | 50715 |
| 2022-12-28 | 32.36 | $13.94 | 45713 |
| 2022-12-27 | 33.55 | $14.14 | 33700 |
| 2022-12-23 | 34.66 | $14.28 | 23447 |
| 2022-12-22 | 35.45 | $14.56 | 79441 |
| 2022-12-21 | 35.94 | $14.79 | 61412 |
| 2022-12-20 | 36.33 | $14.35 | 103142 |
| 2022-12-19 | 37.31 | $14.40 | 64000 |
| 2022-12-16 | 38.35 | $14.34 | 180500 |
| 2022-12-15 | 39.52 | $14.35 | 56800 |
| 2022-12-14 | 40.24 | $14.71 | 38829 |
| 2022-12-13 | 39.95 | $14.88 | 65217 |
| 2022-12-12 | 39.78 | $14.66 | 73800 |
| 2022-12-09 | 39.62 | $14.89 | 58000 |
| 2022-12-08 | 38.59 | $14.79 | 165100 |
| 2022-12-07 | 37.51 | $14.80 | 154929 |
| 2022-12-06 | 36.51 | $14.41 | 290716 |
| 2022-12-05 | 35.81 | $13.99 | 59920 |
| 2022-12-02 | 35.46 | $13.98 | 76621 |
| 2022-12-01 | 35.20 | $13.87 | 110707 |
| 2022-11-30 | 34.87 | $13.87 | 167800 |
| 2022-11-29 | 34.66 | $13.59 | 145200 |
| 2022-11-28 | 34.05 | $13.51 | 88619 |
| 2022-11-25 | 33.40 | $13.55 | 27000 |
| 2022-11-23 | 32.51 | $13.51 | 56002 |
| 2022-11-22 | 31.58 | $13.40 | 82700 |
| 2022-11-21 | 30.80 | $13.21 | 43423 |
| 2022-11-18 | 30.09 | $13.25 | 48334 |
| 2022-11-17 | 29.40 | $13.09 | 64935 |
| 2022-11-16 | 28.86 | $13.02 | 51000 |
| 2022-11-15 | 28.18 | $13.21 | 64700 |
| 2022-11-14 | 27.47 | $12.89 | 82700 |
| 2022-11-11 | 26.99 | $12.77 | 36700 |
| 2022-11-10 | 26.55 | $12.79 | 145907 |
| 2022-11-09 | 26.09 | $12.46 | 74115 |
| 2022-11-08 | 26.02 | $12.45 | 100500 |
| 2022-11-07 | 25.09 | $12.75 | 101100 |
| 2022-11-04 | 24.01 | $12.54 | 81400 |
| 2022-11-03 | 23.02 | $12.30 | 81700 |
| 2022-11-02 | 22.27 | $12.14 | 45400 |
| 2022-11-01 | 20.98 | $12.51 | 48947 |
| 2022-10-31 | 19.62 | $12.18 | 130022 |
| 2022-10-28 | 18.29 | $11.89 | 94527 |
| 2022-10-27 | 17.29 | $11.68 | 44000 |
| 2022-10-26 | 16.37 | $11.74 | 62900 |
| 2022-10-25 | 15.45 | $11.74 | 34700 |
| 2022-10-24 | 14.48 | $11.68 | 38517 |
| 2022-10-21 | 13.47 | $11.84 | 30900 |
| 2022-10-20 | 12.82 | $11.45 | 27200 |
| 2022-10-19 | 12.57 | $11.39 | 26706 |
| 2022-10-18 | 12.54 | $11.38 | 36034 |
| 2022-10-17 | 12.42 | $11.36 | 30100 |
| 2022-10-14 | 12.37 | $11.02 | 20900 |
| 2022-10-13 | 12.77 | $11.14 | 30835 |
| 2022-10-12 | 13.20 | $10.65 | 29200 |
| 2022-10-11 | 13.31 | $10.57 | 28900 |
| 2022-10-10 | 13.47 | $10.73 | 38441 |
| 2022-10-07 | 13.65 | $10.54 | 46936 |
| 2022-10-06 | 14.31 | $10.79 | 26439 |
| 2022-10-05 | 14.77 | $10.85 | 34900 |
| 2022-10-04 | 15.10 | $11.23 | 58700 |
| 2022-10-03 | 15.63 | $10.77 | 69100 |
| 2022-09-30 | 16.05 | $10.76 | 45100 |
| 2022-09-29 | 16.49 | $10.72 | 24425 |
| 2022-09-28 | 16.77 | $10.58 | 57709 |
| 2022-09-27 | 17.07 | $10.31 | 45508 |
| 2022-09-26 | 16.54 | $10.19 | 43000 |
| 2022-09-23 | 15.99 | $10.40 | 86830 |
| 2022-09-22 | 15.28 | $10.46 | 53300 |
| 2022-09-21 | 14.98 | $10.66 | 28800 |
| 2022-09-20 | 14.99 | $10.82 | 47328 |
| 2022-09-19 | 15.13 | $11.09 | 34300 |
| 2022-09-16 | 15.28 | $10.85 | 111138 |
| 2022-09-15 | 15.06 | $10.98 | 75443 |
| 2022-09-14 | 15.27 | $11.25 | 69917 |
| 2022-09-13 | 15.71 | $11.35 | 51251 |
| 2022-09-12 | 16.38 | $11.94 | 20200 |
| 2022-09-09 | 16.40 | $12.00 | 43538 |
| 2022-09-08 | 16.43 | $12.17 | 134725 |
| 2022-09-07 | 16.12 | $11.90 | 33110 |
| 2022-09-06 | 16.70 | $11.52 | 40710 |
| 2022-09-02 | 17.57 | $11.73 | 23611 |
| 2022-09-01 | 17.97 | $11.92 | 39235 |
| 2022-08-31 | 18.70 | $11.95 | 24143 |
| 2022-08-30 | 18.83 | $12.02 | 45000 |
| 2022-08-29 | 18.97 | $12.06 | 48132 |
| 2022-08-26 | 19.11 | $12.02 | 39342 |
| 2022-08-25 | 19.03 | $12.13 | 33906 |
| 2022-08-24 | 18.81 | $12.05 | 21447 |
| 2022-08-23 | 18.61 | $12.07 | 41534 |
| 2022-08-22 | 18.40 | $12.09 | 47300 |
| 2022-08-19 | 18.18 | $12.07 | 84809 |
| 2022-08-18 | 18.03 | $12.30 | 52930 |
| 2022-08-17 | 17.56 | $12.18 | 40200 |
| 2022-08-16 | 17.29 | $12.26 | 37500 |
| 2022-08-15 | 16.55 | $12.31 | 47700 |
| 2022-08-12 | 15.77 | $12.29 | 56300 |
| 2022-08-11 | 14.55 | $12.39 | 107010 |
| 2022-08-10 | 13.25 | $12.04 | 49100 |
| 2022-08-09 | 12.36 | $11.87 | 45000 |
| 2022-08-08 | 11.56 | $11.58 | 76200 |
| 2022-08-05 | 10.81 | $11.14 | 33500 |
| 2022-08-04 | 10.70 | $11.21 | 38532 |
| 2022-08-03 | 10.70 | $11.26 | 41727 |
| 2022-08-02 | 10.45 | $11.33 | 23736 |
| 2022-08-01 | 9.93 | $11.33 | 90000 |
| 2022-07-29 | 9.76 | $11.11 | 25404 |
| 2022-07-28 | 9.46 | $11.12 | 53100 |
| 2022-07-27 | 9.29 | $11.34 | 116000 |
| 2022-07-26 | 9.08 | $11.11 | 36818 |
| 2022-07-25 | 9.07 | $11.15 | 63542 |
| 2022-07-22 | 9.06 | $11.39 | 35943 |
| 2022-07-21 | 8.92 | $11.35 | 29728 |
| 2022-07-20 | 9.03 | $11.35 | 44700 |
| 2022-07-19 | 9.07 | $11.35 | 35409 |
| 2022-07-18 | 9.12 | $10.88 | 103010 |
| 2022-07-15 | 9.16 | $11.08 | 39900 |
| 2022-07-14 | 9.41 | $10.82 | 36600 |
| 2022-07-13 | 9.87 | $11.09 | 39341 |
| 2022-07-12 | 9.91 | $11.55 | 29600 |
| 2022-07-11 | 9.30 | $11.57 | 132009 |
| 2022-07-08 | 8.84 | $11.13 | 59944 |
| 2022-07-07 | 8.95 | $10.99 | 57044 |
| 2022-07-06 | 9.10 | $10.72 | 41300 |
| 2022-07-05 | 9.48 | $10.63 | 47229 |
| 2022-07-01 | 9.58 | $10.76 | 40200 |
| 2022-06-30 | 9.78 | $10.62 | 140541 |
| 2022-06-29 | 9.87 | $10.55 | 67200 |
| 2022-06-28 | 10.05 | $10.73 | 33100 |
| 2022-06-27 | 10.53 | $11.06 | 79500 |
| 2022-06-24 | 10.83 | $11.41 | 165735 |
| 2022-06-23 | 10.66 | $11.33 | 133036 |
| 2022-06-22 | 10.48 | $11.25 | 96319 |
| 2022-06-21 | 10.51 | $10.27 | 79215 |
| 2022-06-17 | 10.64 | $10.43 | 73900 |
| 2022-06-16 | 10.99 | $10.47 | 69600 |
| 2022-06-15 | 11.24 | $10.56 | 68700 |
| 2022-06-14 | 11.67 | $10.48 | 63700 |
| 2022-06-13 | 11.79 | $10.33 | 89528 |
| 2022-06-10 | 11.95 | $10.73 | 44910 |
| 2022-06-09 | 12.54 | $11.03 | 98721 |
| 2022-06-08 | 12.90 | $10.91 | 119300 |
| 2022-06-07 | 13.40 | $10.99 | 109732 |
| 2022-06-06 | 13.75 | $11.21 | 41030 |
| 2022-06-03 | 13.75 | $11.07 | 26417 |
| 2022-06-02 | 14.01 | $11.18 | 38131 |
| 2022-06-01 | 14.29 | $10.81 | 38100 |
| 2022-05-31 | 14.95 | $10.83 | 74732 |
| 2022-05-27 | 15.38 | $10.93 | 108800 |
| 2022-05-26 | 15.92 | $10.72 | 100800 |
| 2022-05-25 | 16.42 | $10.80 | 54400 |
| 2022-05-24 | 16.94 | $10.66 | 74400 |
| 2022-05-23 | 17.14 | $10.75 | 59320 |
| 2022-05-20 | 17.35 | $10.44 | 40910 |
| 2022-05-19 | 16.89 | $10.47 | 86100 |
| 2022-05-18 | 16.56 | $10.50 | 53100 |
| 2022-05-17 | 16.25 | $10.87 | 63246 |
| 2022-05-16 | 16.11 | $10.36 | 36143 |
| 2022-05-13 | 15.25 | $10.21 | 74100 |
| 2022-05-12 | 14.09 | $9.97 | 143643 |
| 2022-05-11 | 12.86 | $10.22 | 46021 |
| 2022-05-10 | 11.86 | $10.57 | 40200 |
| 2022-05-09 | 10.86 | $10.45 | 132217 |
| 2022-05-06 | 9.81 | $11.05 | 78500 |
| 2022-05-05 | 9.46 | $11.75 | 56000 |
| 2022-05-04 | 9.80 | $11.75 | 65700 |
| 2022-05-03 | 10.16 | $11.65 | 83449 |
| 2022-05-02 | 10.51 | $12.13 | 110100 |
| 2022-04-29 | 10.89 | $11.63 | 51633 |
| 2022-04-28 | 10.97 | $11.66 | 43740 |
| 2022-04-27 | 11.06 | $11.40 | 33033 |
| 2022-04-26 | 10.96 | $11.30 | 49600 |
| 2022-04-25 | 10.84 | $11.70 | 54931 |
| 2022-04-22 | 10.93 | $11.86 | 40600 |
| 2022-04-21 | 11.45 | $12.21 | 106007 |
| 2022-04-20 | 11.93 | $12.62 | 74235 |
| 2022-04-19 | 12.21 | $11.94 | 89800 |
| 2022-04-18 | 11.74 | $12.08 | 35029 |
| 2022-04-14 | 11.40 | $12.20 | 45800 |
| 2022-04-13 | 11.14 | $12.32 | 17042 |
| 2022-04-12 | 10.98 | $12.20 | 28000 |
| 2022-04-11 | 10.80 | $12.12 | 23100 |
| 2022-04-08 | 10.40 | $12.12 | 34100 |
| 2022-04-07 | 9.97 | $12.25 | 33500 |
| 2022-04-06 | 9.69 | $12.22 | 95946 |
| 2022-04-05 | 9.44 | $12.56 | 58715 |
| 2022-04-04 | 9.55 | $12.79 | 66100 |
| 2022-04-01 | 9.78 | $12.92 | 41700 |
| 2022-03-31 | 10.07 | $12.85 | 58630 |
| 2022-03-30 | 10.25 | $12.50 | 70609 |
| 2022-03-29 | 10.44 | $13.18 | 33300 |
| 2022-03-28 | 10.74 | $12.86 | 50700 |
| 2022-03-25 | 11.06 | $13.12 | 45726 |
| 2022-03-24 | 10.93 | $13.30 | 92014 |
| 2022-03-23 | 10.95 | $12.92 | 76614 |
| 2022-03-22 | 11.16 | $13.12 | 35929 |
| 2022-03-21 | 11.13 | $13.06 | 79444 |
| 2022-03-18 | 11.09 | $13.75 | 159938 |
| 2022-03-17 | 10.44 | $13.73 | 59400 |
| 2022-03-16 | 9.84 | $13.15 | 82714 |
| 2022-03-15 | 9.68 | $12.34 | 38600 |
| 2022-03-14 | 10.11 | $12.32 | 64300 |
| 2022-03-11 | 10.38 | $12.43 | 44400 |
| 2022-03-10 | 10.67 | $12.94 | 154402 |
| 2022-03-09 | 10.98 | $12.30 | 74014 |
| 2022-03-08 | 11.06 | $11.75 | 57333 |
| 2022-03-07 | 10.86 | $11.95 | 55432 |
| 2022-03-04 | 10.54 | $11.83 | 26140 |
| 2022-03-03 | 10.32 | $12.08 | 40500 |
| 2022-03-02 | 10.19 | $12.01 | 85645 |
| 2022-03-01 | 9.80 | $11.99 | 97000 |
| 2022-02-28 | 9.42 | $12.79 | 97638 |
| 2022-02-25 | 9.77 | $13.15 | 43637 |
| 2022-02-24 | 10.14 | $12.57 | 54540 |
| 2022-02-23 | 9.84 | $12.46 | 72847 |
| 2022-02-22 | 10.18 | $12.96 | 38100 |
| 2022-02-18 | 10.34 | $13.00 | 74500 |
| 2022-02-17 | 10.57 | $13.13 | 41400 |
| 2022-02-16 | 10.54 | $13.56 | 41628 |
| 2022-02-15 | 10.51 | $13.04 | 159947 |
| 2022-02-14 | 10.96 | $12.49 | 58900 |
| 2022-02-11 | 10.86 | $12.27 | 68100 |
| 2022-02-10 | 10.76 | $12.56 | 50900 |
| 2022-02-09 | 10.92 | $12.57 | 60131 |
| 2022-02-08 | 10.94 | $12.40 | 44100 |
| 2022-02-07 | 10.99 | $12.47 | 53612 |
| 2022-02-04 | 10.94 | $12.56 | 64208 |
| 2022-02-03 | 11.22 | $12.97 | 64627 |
| 2022-02-02 | 11.75 | $12.94 | 54235 |
| 2022-02-01 | 12.29 | $12.80 | 78400 |
| 2022-01-31 | 12.60 | $12.39 | 108845 |
| 2022-01-28 | 12.69 | $12.39 | 78700 |
| 2022-01-27 | 12.43 | $12.04 | 93000 |
| 2022-01-26 | 12.22 | $12.57 | 72100 |
| 2022-01-25 | 12.60 | $12.84 | 60800 |
| 2022-01-24 | 12.02 | $13.14 | 66400 |
| 2022-01-21 | 11.40 | $12.79 | 84600 |
| 2022-01-20 | 11.14 | $13.12 | 48500 |
| 2022-01-19 | 11.20 | $13.25 | 50622 |
| 2022-01-18 | 11.35 | $13.35 | 51100 |
| 2022-01-14 | 11.57 | $13.79 | 54400 |
| 2022-01-13 | 12.04 | $13.87 | 82000 |
| 2022-01-12 | 12.39 | $13.87 | 119311 |
| 2022-01-11 | 12.76 | $13.47 | 77726 |
| 2022-01-10 | 13.18 | $13.23 | 60047 |
| 2022-01-07 | 13.63 | $13.39 | 46000 |
| 2022-01-06 | 14.18 | $13.18 | 78900 |
| 2022-01-05 | 14.91 | $13.20 | 80735 |
| 2022-01-04 | 15.69 | $13.54 | 52300 |
| 2022-01-03 | 15.88 | $14.05 | 76500 |
| 2021-12-31 | 16.20 | $13.83 | 70933 |
| 2021-12-30 | 16.84 | $13.56 | 66109 |
| 2021-12-29 | 17.54 | $13.39 | 31916 |
| 2021-12-28 | 18.35 | $13.53 | 46400 |
| 2021-12-27 | 18.96 | $13.80 | 52000 |
| 2021-12-23 | 19.46 | $13.69 | 51500 |
| 2021-12-22 | 20.07 | $13.41 | 48230 |
| 2021-12-21 | 21.07 | $13.14 | 41400 |
| 2021-12-20 | 21.97 | $12.95 | 80900 |
| 2021-12-17 | 22.74 | $13.07 | 137830 |
| 2021-12-16 | 23.84 | $13.37 | 124224 |
| 2021-12-15 | 25.08 | $13.15 | 150400 |
| 2021-12-14 | 25.75 | $12.72 | 78600 |
| 2021-12-13 | 26.68 | $12.71 | 83000 |
| 2021-12-10 | 27.55 | $12.87 | 69900 |
| 2021-12-09 | 28.60 | $13.02 | 69100 |
| 2021-12-08 | 29.72 | $13.08 | 53231 |
| 2021-12-07 | 31.18 | $13.06 | 89600 |
| 2021-12-06 | 32.72 | $12.81 | 102000 |
| 2021-12-03 | 33.51 | $12.16 | 395534 |
| 2021-12-02 | 34.34 | $13.41 | 57900 |
| 2021-12-01 | 36.02 | $12.99 | 115400 |
| 2021-11-30 | 37.78 | $13.03 | 145100 |
| 2021-11-29 | 39.36 | $13.48 | 74627 |
| 2021-11-26 | 41.34 | $13.78 | 85800 |
| 2021-11-24 | 43.46 | $14.32 | 50800 |
| 2021-11-23 | 45.15 | $14.79 | 87900 |
| 2021-11-22 | 46.21 | $15.12 | 87400 |
| 2021-11-19 | 47.25 | $14.78 | 250310 |
| 2021-11-18 | 48.46 | $14.99 | 114000 |
| 2021-11-17 | 49.58 | $14.79 | 57629 |
| 2021-11-16 | 50.83 | $14.86 | 106504 |
| 2021-11-15 | 51.98 | $14.62 | 84000 |
| 2021-11-12 | 53.18 | $14.99 | 106900 |
| 2021-11-11 | 53.88 | $15.40 | 133300 |
| 2021-11-10 | 54.69 | $15.26 | 169300 |
| 2021-11-09 | 55.36 | $15.99 | 214625 |
| 2021-11-08 | 55.22 | $16.06 | 295203 |
| 2021-11-05 | 54.89 | $16.13 | 226046 |
| 2021-11-04 | 54.52 | $16.45 | 225722 |
| 2021-11-03 | 54.12 | $15.98 | 183805 |
| 2021-11-02 | 54.15 | $15.89 | 123760 |
| 2021-11-01 | 54.26 | $15.71 | 113500 |
| 2021-10-29 | 54.48 | $15.61 | 149849 |
| 2021-10-28 | 54.72 | $15.62 | 82600 |
| 2021-10-27 | 55.09 | $15.62 | 164700 |
| 2021-10-26 | 55.02 | $15.75 | 172204 |
| 2021-10-25 | 54.69 | $15.91 | 202801 |
| 2021-10-22 | 54.41 | $15.76 | 175360 |
| 2021-10-21 | 54.12 | $15.73 | 107936 |
| 2021-10-20 | 53.34 | $15.72 | 114700 |
| 2021-10-19 | 52.58 | $15.60 | 188100 |
| 2021-10-18 | 51.78 | $15.98 | 361712 |
| 2021-10-15 | 50.18 | $15.96 | 513767 |
| 2021-10-14 | 48.52 | $15.36 | 751758 |
| 2021-10-13 | 46.85 | $14.20 | 727370 |
| 2021-10-12 | 45.28 | $14.22 | 4.1M |
| 2021-10-11 | 43.67 | $10.75 | 204200 |
| 2021-10-08 | 43.86 | $10.49 | 129620 |
| 2021-10-07 | 44.39 | $10.50 | 115543 |
| 2021-10-06 | 44.99 | $10.45 | 100117 |
| 2021-10-05 | 45.69 | $10.49 | 124100 |
| 2021-10-04 | 46.42 | $10.29 | 105228 |
| 2021-10-01 | 46.85 | $10.19 | 59000 |
| 2021-09-30 | 47.50 | $10.02 | 40311 |
| 2021-09-29 | 47.95 | $10.05 | 41100 |
| 2021-09-28 | 48.50 | $9.99 | 65600 |
| 2021-09-27 | 49.10 | $10.06 | 93600 |
| 2021-09-24 | 49.74 | $9.83 | 46900 |
| 2021-09-23 | 50.70 | $9.71 | 99513 |
| 2021-09-22 | 51.87 | $9.64 | 60921 |
| 2021-09-21 | 53.22 | $9.34 | 107100 |
| 2021-09-20 | 54.66 | $9.65 | 91544 |
| 2021-09-17 | 55.64 | $9.86 | 222000 |
| 2021-09-16 | 55.80 | $9.85 | 43800 |
| 2021-09-15 | 56.04 | $9.83 | 54949 |
| 2021-09-14 | 56.30 | $9.79 | 92900 |
| 2021-09-13 | 56.58 | $10.00 | 41700 |
| 2021-09-10 | 56.50 | $10.03 | 46931 |
| 2021-09-09 | 56.16 | $9.98 | 101000 |
| 2021-09-08 | 55.81 | $10.18 | 50847 |
| 2021-09-07 | 55.34 | $10.15 | 37700 |
| 2021-09-03 | 54.86 | $10.10 | 47038 |
| 2021-09-02 | 54.39 | $10.06 | 32943 |
| 2021-09-01 | 53.91 | $10.05 | 35500 |
| 2021-08-31 | 53.40 | $10.11 | 32011 |
| 2021-08-30 | 52.78 | $10.11 | 52524 |
| 2021-08-27 | 52.02 | $10.26 | 55474 |
| 2021-08-26 | 51.23 | $10.07 | 40413 |
| 2021-08-25 | 50.43 | $10.09 | 47900 |
| 2021-08-24 | 49.53 | $10.18 | 44500 |
| 2021-08-23 | 48.44 | $10.28 | 47318 |
| 2021-08-20 | 47.29 | $10.15 | 83638 |
| 2021-08-19 | 46.11 | $10.19 | 105936 |
| 2021-08-18 | 44.87 | $10.16 | 65629 |
| 2021-08-17 | 43.34 | $10.30 | 52045 |
| 2021-08-16 | 41.74 | $10.19 | 54536 |
| 2021-08-13 | 40.08 | $10.37 | 62622 |
| 2021-08-12 | 38.33 | $10.43 | 90933 |
| 2021-08-11 | 36.31 | $10.55 | 201500 |
| 2021-08-10 | 34.06 | $10.48 | 135036 |
| 2021-08-09 | 31.70 | $10.18 | 55537 |
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