Is California BanCorp (BCAL) a Buy, Sell, or Hold?
Enter your email address below for free access to our California BanCorp (BCAL) research center and poll results.
NASDAQ : BCAL
California BanCorp
$20.965 USD
-$0.27 (-1.25%)
- Volume
- 55.69K
- Average Volume
- 203.12K
- Market Capitalization
- $674.34M
- P/E Ratio
- 11.33
- Dividend Yield
- 1.43%
- Price Target
- $22.00
- Year High
- $21.71
- Year Low
- $14.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.11
- Current Ratio
- $0.10
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.78
2026-07-20
Close Price
$20.98
Vol: 55245
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.95
Average
15.76
Maximum
20.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.78 | $20.98 | 55245 |
| 2026-07-17 | 20.71 | $21.23 | 167417 |
| 2026-07-16 | 20.63 | $21.58 | 348700 |
| 2026-07-15 | 20.53 | $20.91 | 126613 |
| 2026-07-14 | 20.46 | $20.94 | 212939 |
| 2026-07-13 | 20.40 | $21.12 | 344200 |
| 2026-07-10 | 20.34 | $20.66 | 145411 |
| 2026-07-09 | 20.29 | $20.48 | 178248 |
| 2026-07-08 | 20.25 | $20.27 | 143700 |
| 2026-07-07 | 20.21 | $20.61 | 153700 |
| 2026-07-06 | 20.14 | $20.91 | 141149 |
| 2026-07-02 | 20.06 | $20.86 | 177400 |
| 2026-07-01 | 19.95 | $21.17 | 225800 |
| 2026-06-30 | 19.85 | $20.84 | 128600 |
| 2026-06-29 | 19.76 | $20.87 | 184600 |
| 2026-06-26 | 19.66 | $20.83 | 1.2M |
| 2026-06-25 | 19.57 | $20.63 | 173900 |
| 2026-06-24 | 19.49 | $20.62 | 336321 |
| 2026-06-23 | 19.42 | $20.31 | 466339 |
| 2026-06-22 | 19.35 | $19.70 | 217602 |
| 2026-06-18 | 19.32 | $19.74 | 410700 |
| 2026-06-17 | 19.28 | $19.50 | 286700 |
| 2026-06-16 | 19.24 | $19.67 | 236649 |
| 2026-06-15 | 19.20 | $19.51 | 157000 |
| 2026-06-12 | 19.16 | $19.77 | 191003 |
| 2026-06-11 | 19.10 | $19.82 | 203500 |
| 2026-06-10 | 19.04 | $19.78 | 185200 |
| 2026-06-09 | 18.98 | $19.61 | 205500 |
| 2026-06-08 | 18.93 | $19.39 | 180400 |
| 2026-06-05 | 18.93 | $19.26 | 141801 |
| 2026-06-04 | 18.92 | $19.30 | 166423 |
| 2026-06-03 | 18.90 | $18.65 | 157600 |
| 2026-06-02 | 18.91 | $19.21 | 179200 |
| 2026-06-01 | 18.89 | $18.93 | 145000 |
| 2026-05-29 | 18.88 | $18.98 | 89600 |
| 2026-05-28 | 18.87 | $18.94 | 100400 |
| 2026-05-27 | 18.85 | $19.04 | 144746 |
| 2026-05-26 | 18.84 | $19.19 | 202400 |
| 2026-05-22 | 18.83 | $19.02 | 146800 |
| 2026-05-21 | 18.80 | $19.00 | 145500 |
| 2026-05-20 | 18.77 | $18.98 | 189500 |
| 2026-05-19 | 18.75 | $18.68 | 143800 |
| 2026-05-18 | 18.73 | $18.95 | 120433 |
| 2026-05-15 | 18.72 | $18.60 | 248030 |
| 2026-05-14 | 18.73 | $18.64 | 135200 |
| 2026-05-13 | 18.72 | $18.60 | 251700 |
| 2026-05-12 | 18.72 | $18.71 | 184030 |
| 2026-05-11 | 18.70 | $18.60 | 189900 |
| 2026-05-08 | 18.69 | $19.25 | 141449 |
| 2026-05-07 | 18.65 | $19.07 | 281717 |
| 2026-05-06 | 18.62 | $19.05 | 111333 |
| 2026-05-05 | 18.59 | $18.85 | 187300 |
| 2026-05-04 | 18.55 | $18.63 | 122000 |
| 2026-05-01 | 18.52 | $18.84 | 105300 |
| 2026-04-30 | 18.47 | $18.69 | 166100 |
| 2026-04-29 | 18.42 | $18.60 | 182400 |
| 2026-04-28 | 18.38 | $18.92 | 155908 |
| 2026-04-27 | 18.31 | $18.84 | 177600 |
| 2026-04-24 | 18.24 | $18.47 | 120104 |
| 2026-04-23 | 18.20 | $18.51 | 150500 |
| 2026-04-22 | 18.15 | $18.50 | 175700 |
| 2026-04-21 | 18.10 | $18.35 | 195800 |
| 2026-04-20 | 18.06 | $18.76 | 142738 |
| 2026-04-17 | 17.99 | $18.80 | 181936 |
| 2026-04-16 | 17.93 | $18.31 | 237522 |
| 2026-04-15 | 17.88 | $18.55 | 173402 |
| 2026-04-14 | 17.82 | $18.44 | 143223 |
| 2026-04-13 | 17.78 | $18.36 | 167303 |
| 2026-04-10 | 17.74 | $18.38 | 240116 |
| 2026-04-09 | 17.69 | $18.56 | 454800 |
| 2026-04-08 | 17.64 | $18.44 | 216500 |
| 2026-04-07 | 17.60 | $18.07 | 260919 |
| 2026-04-06 | 17.59 | $18.00 | 140700 |
| 2026-04-02 | 17.59 | $17.76 | 144935 |
| 2026-04-01 | 17.60 | $17.84 | 172639 |
| 2026-03-31 | 17.63 | $17.72 | 273124 |
| 2026-03-30 | 17.66 | $17.48 | 108300 |
| 2026-03-27 | 17.71 | $17.52 | 154333 |
| 2026-03-26 | 17.75 | $17.58 | 226100 |
| 2026-03-25 | 17.81 | $17.55 | 176625 |
| 2026-03-24 | 17.88 | $17.49 | 285536 |
| 2026-03-23 | 17.93 | $17.54 | 224125 |
| 2026-03-20 | 17.98 | $17.32 | 737931 |
| 2026-03-19 | 18.06 | $17.60 | 333576 |
| 2026-03-18 | 18.12 | $17.33 | 276232 |
| 2026-03-17 | 18.20 | $17.48 | 281900 |
| 2026-03-16 | 18.28 | $17.54 | 144900 |
| 2026-03-13 | 18.34 | $17.52 | 137900 |
| 2026-03-12 | 18.41 | $17.54 | 179402 |
| 2026-03-11 | 18.48 | $17.44 | 135600 |
| 2026-03-10 | 18.55 | $17.69 | 141200 |
| 2026-03-09 | 18.63 | $17.84 | 159700 |
| 2026-03-06 | 18.69 | $17.96 | 160113 |
| 2026-03-05 | 18.74 | $18.10 | 115900 |
| 2026-03-04 | 18.78 | $18.38 | 110700 |
| 2026-03-03 | 18.80 | $18.37 | 156108 |
| 2026-03-02 | 18.80 | $18.35 | 190523 |
| 2026-02-27 | 18.78 | $18.31 | 326300 |
| 2026-02-26 | 18.77 | $18.82 | 199140 |
| 2026-02-25 | 18.75 | $18.88 | 131900 |
| 2026-02-24 | 18.73 | $18.56 | 209200 |
| 2026-02-23 | 18.72 | $18.55 | 204749 |
| 2026-02-20 | 18.71 | $18.96 | 234348 |
| 2026-02-19 | 18.71 | $18.86 | 182325 |
| 2026-02-18 | 18.71 | $18.86 | 154043 |
| 2026-02-17 | 18.69 | $19.00 | 142000 |
| 2026-02-13 | 18.67 | $18.87 | 85000 |
| 2026-02-12 | 18.67 | $18.91 | 137000 |
| 2026-02-11 | 18.64 | $18.89 | 140732 |
| 2026-02-10 | 18.62 | $18.91 | 219702 |
| 2026-02-09 | 18.58 | $19.17 | 210916 |
| 2026-02-06 | 18.54 | $19.16 | 284508 |
| 2026-02-05 | 18.50 | $18.85 | 266043 |
| 2026-02-04 | 18.48 | $19.01 | 324517 |
| 2026-02-03 | 18.47 | $18.77 | 383648 |
| 2026-02-02 | 18.48 | $18.32 | 230114 |
| 2026-01-30 | 18.49 | $17.99 | 279300 |
| 2026-01-29 | 18.53 | $18.08 | 372600 |
| 2026-01-28 | 18.57 | $18.37 | 1.6M |
| 2026-01-27 | 18.58 | $18.43 | 158911 |
| 2026-01-26 | 18.61 | $18.46 | 270532 |
| 2026-01-23 | 18.63 | $18.39 | 175865 |
| 2026-01-22 | 18.67 | $18.90 | 309200 |
| 2026-01-21 | 18.68 | $18.76 | 209747 |
| 2026-01-20 | 18.72 | $18.55 | 148100 |
| 2026-01-16 | 18.78 | $18.56 | 221000 |
| 2026-01-15 | 18.83 | $18.83 | 297426 |
| 2026-01-14 | 18.86 | $18.49 | 165023 |
| 2026-01-13 | 18.92 | $18.35 | 128430 |
| 2026-01-12 | 18.99 | $18.20 | 170825 |
| 2026-01-09 | 19.07 | $18.25 | 176708 |
| 2026-01-08 | 19.15 | $18.50 | 182408 |
| 2026-01-07 | 19.23 | $18.42 | 339206 |
| 2026-01-06 | 19.31 | $18.79 | 174600 |
| 2026-01-05 | 19.36 | $18.95 | 313400 |
| 2026-01-02 | 19.40 | $18.55 | 147142 |
| 2025-12-31 | 19.45 | $18.67 | 141000 |
| 2025-12-30 | 19.49 | $18.89 | 197000 |
| 2025-12-29 | 19.52 | $18.72 | 123329 |
| 2025-12-26 | 19.55 | $18.88 | 106218 |
| 2025-12-24 | 19.58 | $19.04 | 52641 |
| 2025-12-23 | 19.60 | $19.15 | 129925 |
| 2025-12-22 | 19.60 | $19.07 | 226216 |
| 2025-12-19 | 19.59 | $19.50 | 312915 |
| 2025-12-18 | 19.54 | $19.78 | 1.0M |
| 2025-12-17 | 19.47 | $19.49 | 131900 |
| 2025-12-16 | 19.41 | $19.55 | 180333 |
| 2025-12-15 | 19.35 | $19.60 | 208200 |
| 2025-12-12 | 19.32 | $19.78 | 412100 |
| 2025-12-11 | 19.28 | $19.86 | 441627 |
| 2025-12-10 | 19.23 | $19.90 | 399621 |
| 2025-12-09 | 19.19 | $19.97 | 152640 |
| 2025-12-08 | 19.14 | $20.13 | 233926 |
| 2025-12-05 | 19.08 | $19.64 | 90500 |
| 2025-12-04 | 19.04 | $19.75 | 109700 |
| 2025-12-03 | 19.00 | $19.70 | 136500 |
| 2025-12-02 | 18.94 | $19.43 | 103000 |
| 2025-12-01 | 18.90 | $19.45 | 121100 |
| 2025-11-28 | 18.85 | $19.41 | 55511 |
| 2025-11-26 | 18.79 | $19.38 | 102424 |
| 2025-11-25 | 18.73 | $19.50 | 119323 |
| 2025-11-24 | 18.64 | $19.10 | 144400 |
| 2025-11-21 | 18.54 | $18.86 | 178722 |
| 2025-11-20 | 18.47 | $18.57 | 93913 |
| 2025-11-19 | 18.38 | $18.36 | 75700 |
| 2025-11-18 | 18.30 | $18.28 | 146117 |
| 2025-11-17 | 18.23 | $18.25 | 97348 |
| 2025-11-14 | 18.14 | $19.04 | 123500 |
| 2025-11-13 | 17.99 | $18.96 | 201514 |
| 2025-11-12 | 17.84 | $18.93 | 114200 |
| 2025-11-11 | 17.73 | $19.07 | 91800 |
| 2025-11-10 | 17.64 | $19.01 | 91200 |
| 2025-11-07 | 17.52 | $18.84 | 200339 |
| 2025-11-06 | 17.39 | $18.89 | 138647 |
| 2025-11-05 | 17.27 | $18.91 | 130600 |
| 2025-11-04 | 17.16 | $18.62 | 267415 |
| 2025-11-03 | 17.07 | $18.51 | 264400 |
| 2025-10-31 | 17.00 | $18.49 | 297600 |
| 2025-10-30 | 16.93 | $18.22 | 210822 |
| 2025-10-29 | 16.85 | $18.10 | 604500 |
| 2025-10-28 | 16.77 | $17.70 | 194043 |
| 2025-10-27 | 16.72 | $17.21 | 103600 |
| 2025-10-24 | 16.69 | $17.35 | 94524 |
| 2025-10-23 | 16.67 | $16.78 | 67531 |
| 2025-10-22 | 16.69 | $16.81 | 126622 |
| 2025-10-21 | 16.70 | $16.83 | 42640 |
| 2025-10-20 | 16.72 | $16.59 | 169900 |
| 2025-10-17 | 16.76 | $15.99 | 131000 |
| 2025-10-16 | 16.83 | $16.02 | 103700 |
| 2025-10-15 | 16.91 | $16.75 | 90300 |
| 2025-10-14 | 16.94 | $17.10 | 113405 |
| 2025-10-13 | 16.94 | $16.65 | 74300 |
| 2025-10-10 | 16.97 | $16.26 | 135200 |
| 2025-10-09 | 17.01 | $16.50 | 53100 |
| 2025-10-08 | 17.05 | $16.69 | 63527 |
| 2025-10-07 | 17.08 | $16.82 | 80400 |
| 2025-10-06 | 17.10 | $17.18 | 134100 |
| 2025-10-03 | 17.10 | $17.14 | 358000 |
| 2025-10-02 | 17.10 | $16.50 | 150000 |
| 2025-10-01 | 17.13 | $16.54 | 111900 |
| 2025-09-30 | 17.14 | $16.68 | 80300 |
| 2025-09-29 | 17.15 | $16.71 | 95543 |
| 2025-09-26 | 17.15 | $16.93 | 67600 |
| 2025-09-25 | 17.14 | $17.04 | 73704 |
| 2025-09-24 | 17.14 | $17.16 | 98221 |
| 2025-09-23 | 17.12 | $17.23 | 75049 |
| 2025-09-22 | 17.09 | $17.34 | 149217 |
| 2025-09-19 | 17.07 | $17.43 | 162937 |
| 2025-09-18 | 17.01 | $17.64 | 102200 |
| 2025-09-17 | 16.94 | $17.22 | 140300 |
| 2025-09-16 | 16.89 | $17.15 | 90218 |
| 2025-09-15 | 16.83 | $17.18 | 43348 |
| 2025-09-12 | 16.78 | $17.20 | 82725 |
| 2025-09-11 | 16.72 | $17.29 | 52800 |
| 2025-09-10 | 16.67 | $17.15 | 55535 |
| 2025-09-09 | 16.61 | $17.23 | 72700 |
| 2025-09-08 | 16.52 | $17.20 | 818724 |
| 2025-09-05 | 16.42 | $17.10 | 71600 |
| 2025-09-04 | 16.32 | $17.09 | 136700 |
| 2025-09-03 | 16.23 | $16.79 | 85300 |
| 2025-09-02 | 16.14 | $16.82 | 97500 |
| 2025-08-29 | 16.05 | $16.84 | 71611 |
| 2025-08-28 | 15.94 | $16.79 | 63100 |
| 2025-08-27 | 15.85 | $16.94 | 72400 |
| 2025-08-26 | 15.76 | $16.82 | 49200 |
| 2025-08-25 | 15.68 | $16.58 | 64500 |
| 2025-08-22 | 15.66 | $16.86 | 166400 |
| 2025-08-21 | 15.62 | $16.27 | 35440 |
| 2025-08-20 | 15.61 | $16.29 | 59500 |
| 2025-08-19 | 15.63 | $16.24 | 52729 |
| 2025-08-18 | 15.65 | $16.00 | 78501 |
| 2025-08-15 | 15.67 | $16.03 | 133311 |
| 2025-08-14 | 15.68 | $16.10 | 83400 |
| 2025-08-13 | 15.70 | $16.20 | 149300 |
| 2025-08-12 | 15.70 | $16.08 | 77400 |
| 2025-08-11 | 15.71 | $15.30 | 49714 |
| 2025-08-08 | 15.77 | $15.22 | 65500 |
| 2025-08-07 | 15.82 | $15.18 | 105238 |
| 2025-08-06 | 15.88 | $15.25 | 112894 |
| 2025-08-05 | 15.93 | $15.03 | 110514 |
| 2025-08-04 | 16.00 | $14.99 | 111800 |
| 2025-08-01 | 16.07 | $14.60 | 152794 |
| 2025-07-31 | 16.17 | $14.99 | 169400 |
| 2025-07-30 | 16.24 | $15.13 | 182822 |
| 2025-07-29 | 16.29 | $15.30 | 193017 |
| 2025-07-28 | 16.31 | $16.07 | 98706 |
| 2025-07-25 | 16.29 | $16.04 | 80000 |
| 2025-07-24 | 16.27 | $16.16 | 167739 |
| 2025-07-23 | 16.23 | $16.60 | 109025 |
| 2025-07-22 | 16.16 | $16.70 | 575700 |
| 2025-07-21 | 16.07 | $16.37 | 118349 |
| 2025-07-18 | 15.98 | $16.36 | 105600 |
| 2025-07-17 | 15.88 | $16.40 | 158000 |
| 2025-07-16 | 15.77 | $16.32 | 279100 |
| 2025-07-15 | 15.68 | $16.25 | 102200 |
| 2025-07-14 | 15.58 | $16.43 | 174500 |
| 2025-07-11 | 15.51 | $16.20 | 102500 |
| 2025-07-10 | 15.44 | $16.40 | 101400 |
| 2025-07-09 | 15.38 | $16.33 | 76720 |
| 2025-07-08 | 15.31 | $16.41 | 70100 |
| 2025-07-07 | 15.23 | $16.43 | 105739 |
| 2025-07-03 | 15.13 | $16.53 | 101500 |
| 2025-07-02 | 15.04 | $16.30 | 136938 |
| 2025-07-01 | 14.97 | $16.17 | 158348 |
| 2025-06-30 | 14.89 | $15.76 | 137100 |
| 2025-06-27 | 14.85 | $15.62 | 447400 |
| 2025-06-26 | 14.82 | $15.61 | 211236 |
| 2025-06-25 | 14.77 | $15.34 | 266500 |
| 2025-06-24 | 14.76 | $15.32 | 200040 |
| 2025-06-23 | 14.73 | $14.93 | 50400 |
| 2025-06-20 | 14.73 | $14.53 | 82400 |
| 2025-06-18 | 14.74 | $14.36 | 43215 |
| 2025-06-17 | 14.79 | $14.21 | 60000 |
| 2025-06-16 | 14.84 | $14.41 | 46445 |
| 2025-06-13 | 14.87 | $14.40 | 68516 |
| 2025-06-12 | 14.91 | $14.87 | 37837 |
| 2025-06-11 | 14.92 | $14.95 | 92400 |
| 2025-06-10 | 14.93 | $15.04 | 91746 |
| 2025-06-09 | 14.95 | $15.00 | 175500 |
| 2025-06-06 | 14.93 | $14.77 | 406300 |
| 2025-06-05 | 14.92 | $14.53 | 45600 |
| 2025-06-04 | 14.92 | $14.63 | 34200 |
| 2025-06-03 | 14.92 | $14.87 | 37629 |
| 2025-06-02 | 14.91 | $14.71 | 44700 |
| 2025-05-30 | 14.92 | $14.94 | 46721 |
| 2025-05-29 | 14.87 | $14.94 | 68646 |
| 2025-05-28 | 14.82 | $14.70 | 60709 |
| 2025-05-27 | 14.79 | $15.04 | 52732 |
| 2025-05-23 | 14.73 | $14.75 | 74529 |
| 2025-05-22 | 14.68 | $14.90 | 111900 |
| 2025-05-21 | 14.61 | $14.75 | 51000 |
| 2025-05-20 | 14.52 | $15.29 | 35900 |
| 2025-05-19 | 14.41 | $15.26 | 252800 |
| 2025-05-16 | 14.28 | $15.00 | 112382 |
| 2025-05-15 | 14.16 | $15.26 | 46432 |
| 2025-05-14 | 14.02 | $15.03 | 63444 |
| 2025-05-13 | 13.90 | $15.25 | 52362 |
| 2025-05-12 | 13.75 | $15.34 | 83743 |
| 2025-05-09 | 13.59 | $14.57 | 42500 |
| 2025-05-08 | 13.48 | $14.73 | 48900 |
| 2025-05-07 | 13.38 | $14.50 | 139300 |
| 2025-05-06 | 13.27 | $14.52 | 96800 |
| 2025-05-05 | 13.17 | $14.79 | 75220 |
| 2025-05-02 | 13.05 | $14.89 | 105400 |
| 2025-05-01 | 12.95 | $13.95 | 59742 |
| 2025-04-30 | 12.97 | $13.97 | 150000 |
| 2025-04-29 | 12.97 | $14.07 | 66521 |
| 2025-04-28 | 12.99 | $13.81 | 66400 |
| 2025-04-25 | 13.01 | $13.69 | 141100 |
| 2025-04-24 | 13.07 | $13.48 | 143008 |
| 2025-04-23 | 13.13 | $13.06 | 148423 |
| 2025-04-22 | 13.22 | $13.00 | 97300 |
| 2025-04-21 | 13.32 | $12.60 | 144831 |
| 2025-04-17 | 13.42 | $12.64 | 76813 |
| 2025-04-16 | 13.54 | $12.56 | 56500 |
| 2025-04-15 | 13.66 | $12.62 | 92040 |
| 2025-04-14 | 13.78 | $12.26 | 113505 |
| 2025-04-11 | 13.92 | $12.16 | 91928 |
| 2025-04-10 | 14.05 | $12.24 | 99841 |
| 2025-04-09 | 14.19 | $12.87 | 117700 |
| 2025-04-08 | 14.31 | $12.26 | 109000 |
| 2025-04-07 | 14.44 | $12.40 | 105500 |
| 2025-04-04 | 14.58 | $12.45 | 126300 |
| 2025-04-03 | 14.73 | $12.97 | 170823 |
| 2025-04-02 | 14.87 | $14.19 | 101122 |
| 2025-04-01 | 14.93 | $14.12 | 142200 |
| 2025-03-31 | 15.00 | $14.33 | 225931 |
| 2025-03-28 | 15.08 | $14.38 | 246700 |
| 2025-03-27 | 15.16 | $14.76 | 91818 |
| 2025-03-26 | 15.22 | $14.78 | 76924 |
| 2025-03-25 | 15.28 | $14.82 | 100937 |
| 2025-03-24 | 15.34 | $14.91 | 59708 |
| 2025-03-21 | 15.38 | $14.74 | 155720 |
| 2025-03-20 | 15.44 | $14.90 | 110915 |
| 2025-03-19 | 15.50 | $15.01 | 61000 |
| 2025-03-18 | 15.56 | $14.97 | 107943 |
| 2025-03-17 | 15.62 | $15.04 | 399200 |
| 2025-03-14 | 15.69 | $14.92 | 101829 |
| 2025-03-13 | 15.77 | $15.01 | 131700 |
| 2025-03-12 | 15.82 | $15.17 | 107800 |
| 2025-03-11 | 15.88 | $14.93 | 149539 |
| 2025-03-10 | 15.93 | $15.14 | 80000 |
| 2025-03-07 | 15.98 | $15.60 | 164432 |
| 2025-03-06 | 16.00 | $15.59 | 146424 |
| 2025-03-05 | 16.02 | $15.48 | 90605 |
| 2025-03-04 | 16.04 | $15.57 | 70908 |
| 2025-03-03 | 16.06 | $15.95 | 136400 |
| 2025-02-28 | 16.09 | $15.99 | 60549 |
| 2025-02-27 | 16.11 | $15.90 | 49337 |
| 2025-02-26 | 16.13 | $15.93 | 43700 |
| 2025-02-25 | 16.10 | $15.96 | 425016 |
| 2025-02-24 | 16.08 | $15.84 | 38000 |
| 2025-02-21 | 16.04 | $15.84 | 63000 |
| 2025-02-20 | 15.99 | $16.08 | 33200 |
| 2025-02-19 | 15.93 | $16.25 | 40243 |
| 2025-02-18 | 15.88 | $16.30 | 40606 |
| 2025-02-14 | 15.82 | $16.35 | 100300 |
| 2025-02-13 | 15.76 | $16.48 | 119400 |
| 2025-02-12 | 15.70 | $16.07 | 33700 |
| 2025-02-11 | 15.65 | $16.30 | 38141 |
| 2025-02-10 | 15.58 | $15.98 | 38403 |
| 2025-02-07 | 15.53 | $16.08 | 256100 |
| 2025-02-06 | 15.50 | $16.10 | 41748 |
| 2025-02-05 | 15.48 | $15.95 | 80100 |
| 2025-02-04 | 15.48 | $15.94 | 46500 |
| 2025-02-03 | 15.49 | $15.95 | 58500 |
| 2025-01-31 | 15.51 | $16.60 | 103000 |
| 2025-01-30 | 15.50 | $16.30 | 165940 |
| 2025-01-29 | 15.52 | $16.27 | 160200 |
| 2025-01-28 | 15.55 | $15.43 | 44143 |
| 2025-01-27 | 15.63 | $15.44 | 42901 |
| 2025-01-24 | 15.70 | $15.00 | 32118 |
| 2025-01-23 | 15.79 | $14.90 | 36000 |
| 2025-01-22 | 15.88 | $14.92 | 43200 |
| 2025-01-21 | 15.96 | $15.20 | 36100 |
| 2025-01-17 | 16.03 | $15.17 | 40900 |
| 2025-01-16 | 16.14 | $15.08 | 45400 |
| 2025-01-15 | 16.27 | $15.29 | 36800 |
| 2025-01-14 | 16.39 | $15.14 | 41738 |
| 2025-01-13 | 16.52 | $14.86 | 46538 |
| 2025-01-10 | 16.67 | $14.91 | 230427 |
| 2025-01-08 | 16.82 | $15.54 | 37000 |
| 2025-01-07 | 16.92 | $15.65 | 64642 |
| 2025-01-06 | 17.02 | $15.98 | 55500 |
| 2025-01-03 | 17.10 | $16.19 | 37233 |
| 2025-01-02 | 17.18 | $16.27 | 91225 |
| 2024-12-31 | 17.26 | $16.54 | 41236 |
| 2024-12-30 | 17.32 | $16.66 | 54500 |
| 2024-12-27 | 17.39 | $16.75 | 71247 |
| 2024-12-26 | 17.44 | $17.02 | 42500 |
| 2024-12-24 | 17.48 | $16.93 | 16612 |
| 2024-12-23 | 17.53 | $16.77 | 47300 |
| 2024-12-20 | 17.58 | $16.74 | 247400 |
| 2024-12-19 | 17.62 | $16.41 | 54200 |
| 2024-12-18 | 17.66 | $16.61 | 65422 |
| 2024-12-17 | 17.69 | $17.45 | 65300 |
| 2024-12-16 | 17.68 | $17.68 | 47907 |
| 2024-12-13 | 17.66 | $17.61 | 56200 |
| 2024-12-12 | 17.65 | $17.74 | 36716 |
| 2024-12-11 | 17.62 | $17.92 | 66312 |
| 2024-12-10 | 17.60 | $17.84 | 91500 |
| 2024-12-09 | 17.57 | $17.60 | 46229 |
| 2024-12-06 | 17.53 | $17.64 | 43100 |
| 2024-12-05 | 17.48 | $17.66 | 50000 |
| 2024-12-04 | 17.44 | $17.78 | 54307 |
| 2024-12-03 | 17.31 | $17.77 | 41200 |
| 2024-12-02 | 17.15 | $17.89 | 53500 |
| 2024-11-29 | 16.98 | $17.92 | 34447 |
| 2024-11-27 | 16.82 | $17.79 | 51900 |
| 2024-11-26 | 16.65 | $17.83 | 67208 |
| 2024-11-25 | 16.48 | $17.95 | 63133 |
| 2024-11-22 | 16.30 | $17.76 | 68921 |
| 2024-11-21 | 16.11 | $17.60 | 49400 |
| 2024-11-20 | 15.95 | $17.25 | 43600 |
| 2024-11-19 | 15.80 | $17.20 | 52912 |
| 2024-11-18 | 15.66 | $17.21 | 35010 |
| 2024-11-15 | 15.51 | $17.26 | 66229 |
| 2024-11-14 | 15.37 | $17.32 | 72000 |
| 2024-11-13 | 15.22 | $17.29 | 57200 |
| 2024-11-12 | 15.08 | $17.38 | 75129 |
| 2024-11-11 | 14.92 | $17.31 | 98000 |
| 2024-11-08 | 14.75 | $16.78 | 84200 |
| 2024-11-07 | 14.61 | $16.63 | 104843 |
| 2024-11-06 | 14.47 | $16.80 | 222804 |
| 2024-11-05 | 14.32 | $15.22 | 94800 |
| 2024-11-04 | 14.25 | $14.54 | 134315 |
| 2024-11-01 | 14.22 | $14.62 | 150002 |
| 2024-10-31 | 14.20 | $14.58 | 185144 |
| 2024-10-30 | 14.18 | $14.51 | 110444 |
| 2024-10-29 | 14.17 | $14.38 | 96400 |
| 2024-10-28 | 14.18 | $14.27 | 48938 |
| 2024-10-25 | 14.21 | $14.05 | 61715 |
| 2024-10-24 | 14.24 | $14.38 | 42248 |
| 2024-10-23 | 14.25 | $14.36 | 49614 |
| 2024-10-22 | 14.27 | $14.30 | 28000 |
| 2024-10-21 | 14.29 | $14.24 | 38344 |
| 2024-10-18 | 14.31 | $14.34 | 40131 |
| 2024-10-17 | 14.33 | $14.43 | 57504 |
| 2024-10-16 | 14.36 | $14.40 | 51730 |
| 2024-10-15 | 14.37 | $14.24 | 39900 |
| 2024-10-14 | 14.38 | $14.00 | 34200 |
| 2024-10-11 | 14.41 | $13.98 | 31600 |
| 2024-10-10 | 14.44 | $13.82 | 55838 |
| 2024-10-09 | 14.46 | $13.82 | 52917 |
| 2024-10-08 | 14.49 | $13.82 | 60800 |
| 2024-10-07 | 14.52 | $13.93 | 50400 |
| 2024-10-04 | 14.55 | $14.12 | 56848 |
| 2024-10-03 | 14.57 | $14.15 | 71533 |
| 2024-10-02 | 14.61 | $14.42 | 72900 |
| 2024-10-01 | 14.63 | $14.55 | 66900 |
| 2024-09-30 | 14.64 | $14.79 | 32212 |
| 2024-09-27 | 14.65 | $14.69 | 39235 |
| 2024-09-26 | 14.66 | $14.69 | 45710 |
| 2024-09-25 | 14.67 | $14.68 | 56700 |
| 2024-09-24 | 14.68 | $14.68 | 43800 |
| 2024-09-23 | 14.70 | $14.70 | 67716 |
| 2024-09-20 | 14.71 | $14.78 | 258328 |
| 2024-09-19 | 14.69 | $14.93 | 66414 |
| 2024-09-18 | 14.66 | $14.57 | 82145 |
| 2024-09-17 | 14.65 | $14.57 | 69705 |
| 2024-09-16 | 14.64 | $14.60 | 28841 |
| 2024-09-13 | 14.63 | $14.45 | 41648 |
| 2024-09-12 | 14.63 | $14.30 | 47400 |
| 2024-09-11 | 14.62 | $14.31 | 58504 |
| 2024-09-10 | 14.61 | $14.47 | 73236 |
| 2024-09-09 | 14.59 | $14.49 | 127900 |
| 2024-09-06 | 14.58 | $14.67 | 46513 |
| 2024-09-05 | 14.58 | $14.78 | 68847 |
| 2024-09-04 | 14.57 | $14.84 | 54500 |
| 2024-09-03 | 14.55 | $14.84 | 37000 |
| 2024-08-30 | 14.52 | $14.98 | 52700 |
| 2024-08-29 | 14.54 | $14.93 | 36700 |
| 2024-08-28 | 14.58 | $14.85 | 64800 |
| 2024-08-27 | 14.62 | $14.93 | 56108 |
| 2024-08-26 | 14.66 | $14.98 | 47739 |
| 2024-08-23 | 14.66 | $14.92 | 114830 |
| 2024-08-22 | 14.68 | $14.31 | 49900 |
| 2024-08-21 | 14.72 | $14.41 | 56500 |
| 2024-08-20 | 14.74 | $14.33 | 75143 |
| 2024-08-19 | 14.76 | $14.41 | 80103 |
| 2024-08-16 | 14.77 | $14.40 | 64912 |
| 2024-08-15 | 14.79 | $14.46 | 81432 |
| 2024-08-14 | 14.79 | $14.16 | 50935 |
| 2024-08-13 | 14.82 | $14.07 | 66407 |
| 2024-08-12 | 14.85 | $14.05 | 89400 |
| 2024-08-09 | 14.86 | $14.36 | 102532 |
| 2024-08-08 | 14.84 | $14.57 | 87131 |
| 2024-08-07 | 14.80 | $14.50 | 109200 |
| 2024-08-06 | 14.76 | $14.50 | 104424 |
| 2024-08-05 | 14.71 | $14.29 | 273004 |
| 2024-08-02 | 14.67 | $15.30 | 120500 |
| 2024-08-01 | 14.57 | $15.71 | 147047 |
| 2024-07-31 | 14.47 | $15.79 | 289300 |
| 2024-07-30 | 14.36 | $15.61 | 61400 |
| 2024-07-29 | 14.26 | $15.08 | 71603 |
| 2024-07-26 | 14.18 | $15.30 | 39300 |
| 2024-07-25 | 14.08 | $15.13 | 53923 |
| 2024-07-24 | 13.96 | $14.72 | 79713 |
| 2024-07-23 | 13.87 | $14.75 | 131800 |
| 2024-07-22 | 13.78 | $14.72 | 75536 |
| 2024-07-19 | 13.70 | $14.69 | 78218 |
| 2024-07-18 | 13.64 | $14.57 | 45182 |
| 2024-07-17 | 13.58 | $14.68 | 145057 |
| 2024-07-16 | 13.53 | $14.66 | 128882 |
| 2024-07-15 | 13.45 | $14.25 | 132577 |
| 2024-07-12 | 13.39 | $13.88 | 63292 |
| 2024-07-11 | 13.35 | $13.95 | 209280 |
| 2024-07-10 | 13.31 | $13.63 | 35197 |
| 2024-07-09 | 13.28 | $13.52 | 32595 |
| 2024-07-08 | 13.28 | $13.50 | 33993 |
| 2024-07-05 | 13.27 | $13.27 | 60583 |
| 2024-07-03 | 13.28 | $13.65 | 19519 |
| 2024-07-02 | 13.28 | $13.69 | 39166 |
| 2024-07-01 | 13.29 | $13.59 | 83767 |
| 2024-06-28 | 13.31 | $13.47 | 1.5M |
| 2024-06-27 | 13.33 | $13.19 | 74858 |
| 2024-06-26 | 13.36 | $12.86 | 111116 |
| 2024-06-25 | 13.42 | $12.86 | 54364 |
| 2024-06-24 | 13.48 | $12.94 | 208017 |
| 2024-06-21 | 13.55 | $13.10 | 113591 |
| 2024-06-20 | 13.60 | $13.45 | 42582 |
| 2024-06-18 | 13.64 | $13.52 | 34793 |
| 2024-06-17 | 13.67 | $13.52 | 19271 |
| 2024-06-14 | 13.71 | $13.20 | 42544 |
| 2024-06-13 | 13.75 | $13.04 | 43106 |
| 2024-06-12 | 13.79 | $13.14 | 26332 |
| 2024-06-11 | 13.83 | $13.04 | 101296 |
| 2024-06-10 | 13.87 | $13.14 | 37962 |
| 2024-06-07 | 13.91 | $13.35 | 26254 |
| 2024-06-06 | 13.95 | $13.35 | 154930 |
| 2024-06-05 | 13.98 | $13.48 | 27671 |
| 2024-06-04 | 14.00 | $13.72 | 35119 |
| 2024-06-03 | 14.01 | $13.84 | 51992 |
| 2024-05-31 | 14.03 | $13.92 | 34601 |
| 2024-05-30 | 14.03 | $13.92 | 23921 |
| 2024-05-29 | 14.03 | $13.90 | 40798 |
| 2024-05-28 | 14.03 | $14.00 | 92269 |
| 2024-05-24 | 14.04 | $14.12 | 16277 |
| 2024-05-23 | 14.04 | $14.16 | 25248 |
| 2024-05-22 | 14.03 | $14.21 | 122889 |
| 2024-05-21 | 14.03 | $14.22 | 28733 |
| 2024-05-20 | 14.02 | $14.22 | 16066 |
| 2024-05-17 | 14.01 | $14.15 | 34474 |
| 2024-05-16 | 14.00 | $14.00 | 15993 |
| 2024-05-15 | 14.01 | $14.00 | 22994 |
| 2024-05-14 | 14.02 | $13.85 | 29065 |
| 2024-05-13 | 14.04 | $13.91 | 48261 |
| 2024-05-10 | 14.06 | $13.97 | 26882 |
| 2024-05-09 | 14.07 | $14.00 | 16451 |
| 2024-05-08 | 14.09 | $13.95 | 45118 |
| 2024-05-07 | 14.12 | $13.95 | 21798 |
| 2024-05-06 | 14.15 | $13.98 | 76204 |
| 2024-05-03 | 14.18 | $14.19 | 21576 |
| 2024-05-02 | 14.19 | $13.90 | 23510 |
| 2024-05-01 | 14.22 | $13.91 | 19142 |
| 2024-04-30 | 14.25 | $13.99 | 30646 |
| 2024-04-29 | 14.28 | $14.03 | 25868 |
| 2024-04-26 | 14.31 | $14.14 | 12717 |
| 2024-04-25 | 14.35 | $14.10 | 11535 |
| 2024-04-24 | 14.39 | $14.05 | 18719 |
| 2024-04-23 | 14.42 | $14.01 | 30381 |
| 2024-04-22 | 14.46 | $14.04 | 40417 |
| 2024-04-19 | 14.50 | $14.08 | 35979 |
| 2024-04-18 | 14.54 | $14.14 | 23610 |
| 2024-04-17 | 14.57 | $14.15 | 16362 |
| 2024-04-16 | 14.57 | $14.23 | 24203 |
| 2024-04-15 | 14.58 | $14.29 | 36890 |
| 2024-04-12 | 14.61 | $14.36 | 25547 |
| 2024-04-11 | 14.64 | $14.34 | 48610 |
| 2024-04-10 | 14.69 | $14.45 | 24694 |
| 2024-04-09 | 14.75 | $14.55 | 56630 |
| 2024-04-08 | 14.81 | $14.57 | 39760 |
| 2024-04-05 | 14.87 | $14.52 | 16427 |
| 2024-04-04 | 14.93 | $14.51 | 19691 |
| 2024-04-03 | 14.99 | $14.51 | 30320 |
| 2024-04-02 | 15.05 | $14.57 | 30188 |
| 2024-04-01 | 15.09 | $14.65 | 41478 |
| 2024-03-28 | 15.11 | $14.91 | 75606 |
| 2024-03-27 | 15.13 | $14.83 | 64659 |
| 2024-03-26 | 15.14 | $14.75 | 36031 |
| 2024-03-25 | 15.17 | $14.79 | 36299 |
| 2024-03-22 | 15.18 | $14.74 | 54827 |
| 2024-03-21 | 15.20 | $14.85 | 26193 |
| 2024-03-20 | 15.21 | $14.76 | 39043 |
| 2024-03-19 | 15.22 | $14.25 | 176030 |
| 2024-03-18 | 15.26 | $14.43 | 127998 |
| 2024-03-15 | 15.28 | $14.86 | 150585 |
| 2024-03-14 | 15.30 | $14.88 | 84191 |
| 2024-03-13 | 15.31 | $15.40 | 141842 |
| 2024-03-12 | 15.29 | $15.70 | 9924 |
| 2024-03-11 | 15.28 | $15.77 | 19490 |
| 2024-03-08 | 15.26 | $15.78 | 13580 |
| 2024-03-07 | 15.26 | $15.70 | 16878 |
| 2024-03-06 | 15.26 | $15.70 | 18149 |
| 2024-03-05 | 15.26 | $15.66 | 48630 |
| 2024-03-04 | 15.28 | $15.30 | 13154 |
| 2024-03-01 | 15.32 | $15.17 | 34596 |
| 2024-02-29 | 15.36 | $15.24 | 25043 |
| 2024-02-28 | 15.42 | $15.15 | 31621 |
| 2024-02-27 | 15.50 | $15.25 | 26932 |
| 2024-02-26 | 15.57 | $15.10 | 29189 |
| 2024-02-23 | 15.65 | $15.04 | 17064 |
| 2024-02-22 | 15.73 | $14.96 | 25557 |
| 2024-02-21 | 15.82 | $15.05 | 12253 |
| 2024-02-20 | 15.92 | $14.98 | 17492 |
| 2024-02-16 | 16.00 | $15.00 | 40283 |
| 2024-02-15 | 16.09 | $15.22 | 16744 |
| 2024-02-14 | 16.15 | $14.98 | 25683 |
| 2024-02-13 | 16.24 | $15.00 | 33127 |
| 2024-02-12 | 16.33 | $15.50 | 44613 |
| 2024-02-09 | 16.41 | $15.51 | 28303 |
| 2024-02-08 | 16.49 | $15.61 | 46420 |
| 2024-02-07 | 16.56 | $15.75 | 73985 |
| 2024-02-06 | 16.63 | $15.77 | 81464 |
| 2024-02-05 | 16.70 | $16.02 | 24170 |
| 2024-02-02 | 16.75 | $16.05 | 54729 |
| 2024-02-01 | 16.80 | $16.08 | 54150 |
| 2024-01-31 | 16.86 | $16.45 | 22496 |
| 2024-01-30 | 16.90 | $16.65 | 88344 |
| 2024-01-29 | 16.93 | $16.69 | 13350 |
| 2024-01-26 | 16.95 | $16.60 | 20669 |
| 2024-01-25 | 16.98 | $16.70 | 5124 |
| 2024-01-24 | 17.00 | $16.75 | 26188 |
| 2024-01-23 | 17.02 | $17.00 | 5968 |
| 2024-01-22 | 17.02 | $16.73 | 12520 |
| 2024-01-19 | 17.04 | $16.70 | 6604 |
| 2024-01-18 | 17.05 | $16.48 | 11473 |
| 2024-01-17 | 17.07 | $16.70 | 19512 |
| 2024-01-16 | 17.08 | $16.95 | 23118 |
| 2024-01-12 | 17.07 | $17.00 | 21677 |
| 2024-01-11 | 17.06 | $17.05 | 9052 |
| 2024-01-10 | 16.98 | $17.08 | 5458 |
| 2024-01-09 | 16.91 | $17.19 | 10966 |
| 2024-01-08 | 16.83 | $17.03 | 3299 |
| 2024-01-05 | 16.76 | $17.03 | 36815 |
| 2024-01-04 | 16.68 | $17.18 | 19891 |
| 2024-01-03 | 16.59 | $17.25 | 5319 |
| 2024-01-02 | 16.48 | $17.20 | 26415 |
| 2023-12-29 | 16.37 | $17.35 | 13927 |
| 2023-12-28 | 16.24 | $17.08 | 9387 |
| 2023-12-27 | 16.13 | $17.14 | 15720 |
| 2023-12-26 | 16.01 | $17.08 | 2989 |
| 2023-12-22 | 15.90 | $17.10 | 12428 |
| 2023-12-21 | 15.79 | $17.08 | 12447 |
| 2023-12-20 | 15.68 | $17.05 | 15570 |
| 2023-12-19 | 15.57 | $17.02 | 165705 |
| 2023-12-18 | 15.46 | $16.89 | 166947 |
| 2023-12-15 | 15.36 | $16.78 | 330340 |
| 2023-12-14 | 15.27 | $16.72 | 181500 |
| 2023-12-13 | 15.17 | $16.80 | 189972 |
| 2023-12-12 | 15.08 | $15.56 | 21359 |
| 2023-12-11 | 15.00 | $15.70 | 20973 |
| 2023-12-08 | 14.91 | $15.51 | 25467 |
| 2023-12-07 | 14.85 | $15.60 | 20171 |
| 2023-12-06 | 14.78 | $15.60 | 30172 |
| 2023-12-05 | 14.70 | $15.30 | 22087 |
| 2023-12-04 | 14.64 | $15.11 | 31531 |
| 2023-12-01 | 14.59 | $15.02 | 20041 |
| 2023-11-30 | 14.53 | $14.61 | 25997 |
| 2023-11-29 | 14.46 | $14.83 | 9996 |
| 2023-11-28 | 14.39 | $14.85 | 5636 |
| 2023-11-27 | 14.33 | $14.80 | 9854 |
| 2023-11-24 | 14.26 | $14.94 | 3534 |
| 2023-11-22 | 14.20 | $14.88 | 19374 |
| 2023-11-21 | 14.14 | $14.83 | 1420 |
| 2023-11-20 | 14.06 | $14.83 | 2440 |
| 2023-11-17 | 14.01 | $14.95 | 16040 |
| 2023-11-16 | 13.99 | $14.88 | 5439 |
| 2023-11-15 | 13.98 | $14.87 | 6118 |
| 2023-11-14 | 13.96 | $14.88 | 13365 |
| 2023-11-13 | 13.96 | $14.00 | 2303 |
| 2023-11-10 | 13.99 | $13.99 | 7407 |
| 2023-11-09 | 14.01 | $14.22 | 9545 |
| 2023-11-08 | 14.03 | $14.30 | 15205 |
| 2023-11-07 | 14.05 | $13.84 | 7877 |
| 2023-11-06 | 14.10 | $14.15 | 11329 |
| 2023-11-03 | 14.14 | $14.19 | 4909 |
| 2023-11-02 | 14.17 | $13.70 | 17596 |
| 2023-11-01 | 14.22 | $13.34 | 4504 |
| 2023-10-31 | 14.28 | $13.45 | 3315 |
| 2023-10-30 | 14.30 | $13.51 | 2679 |
| 2023-10-27 | 14.33 | $13.39 | 10021 |
| 2023-10-26 | 14.36 | $13.89 | 1772 |
| 2023-10-25 | 14.37 | $13.63 | 4729 |
| 2023-10-24 | 14.40 | $13.27 | 22586 |
| 2023-10-23 | 14.46 | $13.84 | 16299 |
| 2023-10-20 | 14.49 | $14.49 | 27775 |
| 2023-10-19 | 14.50 | $14.65 | 6513 |
| 2023-10-18 | 14.50 | $14.52 | 17501 |
| 2023-10-17 | 14.52 | $14.78 | 16449 |
| 2023-10-16 | 14.52 | $14.58 | 32300 |
| 2023-10-13 | 14.53 | $14.50 | 6154 |
| 2023-10-12 | 14.55 | $14.60 | 10857 |
| 2023-10-11 | 14.56 | $14.62 | 5490 |
| 2023-10-10 | 14.55 | $14.91 | 5754 |
| 2023-10-09 | 14.53 | $14.91 | 6654 |
| 2023-10-06 | 14.53 | $14.73 | 14592 |
| 2023-10-05 | 14.54 | $14.70 | 16727 |
| 2023-10-04 | 14.53 | $14.63 | 5289 |
| 2023-10-03 | 14.52 | $13.79 | 8787 |
| 2023-10-02 | 14.54 | $14.16 | 18593 |
| 2023-09-29 | 14.57 | $14.01 | 12480 |
| 2023-09-28 | 14.57 | $14.14 | 4153 |
| 2023-09-27 | 14.58 | $14.26 | 13670 |
| 2023-09-26 | 14.59 | $14.45 | 7289 |
| 2023-09-25 | 14.59 | $14.45 | 14443 |
| 2023-09-22 | 14.61 | $14.64 | 45913 |
| 2023-09-21 | 14.60 | $14.69 | 83318 |
| 2023-09-20 | 14.58 | $14.83 | 18541 |
| 2023-09-19 | 14.56 | $14.78 | 12993 |
| 2023-09-18 | 14.55 | $14.80 | 27901 |
| 2023-09-15 | 14.53 | $14.95 | 704394 |
| 2023-09-14 | 14.49 | $14.67 | 66608 |
| 2023-09-13 | 14.49 | $14.47 | 21539 |
| 2023-09-12 | 14.51 | $14.52 | 23226 |
| 2023-09-11 | 14.52 | $14.88 | 29127 |
| 2023-09-08 | 14.52 | $14.95 | 15409 |
| 2023-09-07 | 14.53 | $14.44 | 19499 |
| 2023-09-06 | 14.58 | $14.43 | 22541 |
| 2023-09-05 | 14.63 | $14.22 | 41077 |
| 2023-09-01 | 14.69 | $14.75 | 6178 |
| 2023-08-31 | 14.72 | $14.10 | 62126 |
| 2023-08-30 | 14.79 | $14.25 | 2215 |
| 2023-08-29 | 14.85 | $14.45 | 2052 |
| 2023-08-28 | 14.90 | $14.47 | 658 |
| 2023-08-25 | 14.95 | $14.95 | 12391 |
| 2023-08-24 | 14.96 | $14.39 | 2174 |
| 2023-08-23 | 15.00 | $14.25 | 10589 |
| 2023-08-22 | 15.05 | $14.46 | 8566 |
| 2023-08-21 | 15.06 | $14.60 | 1685 |
| 2023-08-18 | 15.08 | $14.46 | 1506 |
| 2023-08-17 | 15.09 | $14.05 | 54580 |
| 2023-08-16 | 15.14 | $14.78 | 1154 |
| 2023-08-15 | 15.14 | $14.90 | 4336 |
| 2023-08-14 | 15.14 | $14.57 | 20745 |
| 2023-08-11 | 15.16 | $15.00 | 16176 |
| 2023-08-10 | 15.16 | $15.10 | 2734 |
| 2023-08-09 | 15.14 | $15.49 | 137 |
| 2023-08-08 | 15.09 | $15.40 | 448 |
| 2023-08-07 | 15.02 | $15.40 | 23876 |
| 2023-08-04 | 14.96 | $15.40 | 948 |
| 2023-08-03 | 14.89 | $15.47 | 3144 |
| 2023-08-02 | 14.83 | $15.44 | 5027 |
| 2023-08-01 | 14.77 | $15.46 | 4078 |
| 2023-07-31 | 14.73 | $15.35 | 19035 |
| 2023-07-28 | 14.64 | $15.19 | 2783 |
| 2023-07-27 | 14.59 | $15.18 | 5322 |
| 2023-07-26 | 14.54 | $15.24 | 6334 |
| 2023-07-25 | 14.49 | $14.81 | 436 |
| 2023-07-24 | 14.46 | $14.81 | 1520 |
| 2023-07-21 | 14.43 | $14.85 | 2938 |
| 2023-07-20 | 14.40 | $14.88 | 718 |
| 2023-07-19 | 14.39 | $14.88 | 368 |
| 2023-07-18 | 14.37 | $14.95 | 1166 |
| 2023-07-17 | 14.34 | $14.94 | 4155 |
| 2023-07-14 | 14.31 | $15.02 | 226 |
| 2023-07-13 | 14.25 | $14.63 | 1624 |
| 2023-07-12 | 14.22 | $14.45 | 722 |
| 2023-07-11 | 14.18 | $14.14 | 4053 |
| 2023-07-10 | 14.16 | $14.11 | 824 |
| 2023-07-07 | 14.15 | $14.05 | 7851 |
| 2023-07-06 | 14.13 | $14.15 | 7959 |
| 2023-07-05 | 14.11 | $14.37 | 8795 |
| 2023-07-03 | 14.07 | $14.53 | 425 |
| 2023-06-30 | 14.03 | $13.72 | 50165 |
| 2023-06-29 | 14.03 | $14.00 | 16357 |
| 2023-06-28 | 14.02 | $14.20 | 66125 |
| 2023-06-27 | 14.00 | $14.25 | 626 |
| 2023-06-26 | 13.98 | $14.25 | 110 |
| 2023-06-23 | 13.95 | $14.25 | 20260 |
| 2023-06-22 | 13.92 | $14.25 | 60358 |
| 2023-06-21 | 13.90 | $14.60 | 5352 |
| 2023-06-20 | 13.86 | $14.45 | 1051 |
| 2023-06-16 | 13.83 | $14.50 | 1111 |
| 2023-06-15 | 13.80 | $14.30 | 29511 |
| 2023-06-14 | 13.78 | $13.89 | 8428 |
| 2023-06-13 | 13.76 | $13.89 | 10803 |
| 2023-06-12 | 13.77 | $13.73 | 20184 |
| 2023-06-09 | 13.78 | $13.80 | 648 |
| 2023-06-08 | 13.77 | $13.80 | 8787 |
| 2023-06-07 | 13.73 | $13.75 | 20678 |
| 2023-06-06 | 13.70 | $13.67 | 13575 |
| 2023-06-05 | 13.67 | $13.61 | 7010 |
| 2023-06-02 | 13.64 | $13.75 | 49959 |
| 2023-06-01 | 13.60 | $13.70 | 7006 |
| 2023-05-31 | 13.61 | $13.69 | 26539 |
| 2023-05-30 | 13.62 | $13.80 | 4148 |
| 2023-05-26 | 13.65 | $13.88 | 4493 |
| 2023-05-25 | 13.69 | $13.70 | 1484 |
| 2023-05-24 | 13.75 | $13.70 | 17761 |
| 2023-05-23 | 13.81 | $13.84 | 2556 |
| 2023-05-22 | 13.87 | $13.84 | 2298 |
| 2023-05-19 | 13.95 | $13.84 | 666 |
| 2023-05-18 | 14.04 | $13.85 | 6287 |
| 2023-05-17 | 14.12 | $13.89 | 1836 |
| 2023-05-16 | 14.20 | $13.50 | 10006 |
| 2023-05-15 | 14.29 | $14.05 | 1651 |
| 2023-05-12 | 14.37 | $13.99 | 518 |
| 2023-05-11 | 14.44 | $13.50 | 6425 |
| 2023-05-10 | 14.54 | $13.10 | 1900 |
| 2023-05-09 | 14.66 | $13.05 | — |
| 2023-05-08 | 14.78 | $13.05 | 4475 |
| 2023-05-05 | 14.90 | $13.05 | 15495 |
| 2023-05-04 | 14.97 | $13.00 | 14459 |
| 2023-05-03 | 15.03 | $13.80 | 25471 |
| 2023-05-02 | 15.07 | $13.92 | 6450 |
| 2023-05-01 | 15.09 | $14.45 | 3407 |
| 2023-04-28 | 15.09 | $14.65 | 31600 |
| 2023-04-27 | 15.10 | $14.90 | 17131 |
| 2023-04-26 | 15.10 | $15.00 | 13930 |
| 2023-04-25 | 15.10 | $15.00 | 40056 |
| 2023-04-24 | 15.09 | $15.45 | 13316 |
| 2023-04-21 | 15.07 | $15.50 | 450 |
| 2023-04-20 | 15.06 | $15.50 | 2006 |
| 2023-04-19 | 15.05 | $15.50 | 16201 |
| 2023-04-18 | 15.06 | $15.42 | 17918 |
| 2023-04-17 | 15.08 | $15.50 | 4863 |
| 2023-04-14 | 15.12 | $15.50 | 11978 |
| 2023-04-13 | 15.16 | $15.50 | — |
| 2023-04-12 | 15.21 | $15.50 | 2360 |
| 2023-04-11 | 15.26 | $15.45 | 5034 |
| 2023-04-10 | 15.28 | $15.50 | 69874 |
| 2023-04-06 | 15.34 | $14.30 | 1600 |
| 2023-04-05 | 15.48 | $14.35 | 1200 |
| 2023-04-04 | 15.61 | $14.41 | 18502 |
| 2023-04-03 | 15.74 | $14.49 | 1271 |
| 2023-03-31 | 15.87 | $14.45 | 29460 |
| 2023-03-30 | 15.99 | $14.75 | 5082 |
| 2023-03-29 | 16.11 | $14.90 | 1100 |
| 2023-03-28 | 16.21 | $14.95 | — |
| 2023-03-27 | 16.31 | $14.95 | 6333 |
| 2023-03-24 | 16.41 | $14.99 | 20878 |
| 2023-03-23 | 16.51 | $15.20 | 9375 |
| 2023-03-22 | 16.60 | $15.35 | 25700 |
| 2023-03-21 | 16.68 | $15.70 | 24467 |
| 2023-03-20 | 16.74 | $15.90 | 21529 |
| 2023-03-17 | 16.80 | $16.24 | 3200 |
| 2023-03-16 | 16.83 | $16.40 | 2500 |
| 2023-03-15 | 16.86 | $16.50 | 200 |
| 2023-03-14 | 16.89 | $16.50 | 12580 |
| 2023-03-13 | 16.91 | $15.80 | 13040 |
| 2023-03-10 | 16.97 | $16.75 | 184913 |
| 2023-03-09 | 16.98 | $16.99 | 12752 |
| 2023-03-08 | 16.98 | $16.99 | — |
| 2023-03-07 | 16.98 | $16.99 | 5151 |
| 2023-03-06 | 16.98 | $17.00 | 2500 |
| 2023-03-03 | 16.98 | $17.00 | 155200 |
| 2023-03-02 | 16.98 | $17.00 | 8500 |
| 2023-03-01 | 16.98 | $17.00 | — |
| 2023-02-28 | 16.98 | $17.00 | 10810 |
| 2023-02-27 | 16.97 | $16.95 | 11900 |
| 2023-02-24 | 16.97 | $16.95 | 15212 |
| 2023-02-23 | 16.96 | $16.95 | 4975 |
| 2023-02-22 | 16.95 | $16.95 | 3173 |
| 2023-02-21 | 16.93 | $16.95 | 5372 |
| 2023-02-17 | 16.91 | $17.00 | 3100 |
| 2023-02-16 | 16.88 | $17.00 | 4713 |
| 2023-02-15 | 16.86 | $16.99 | 10200 |
| 2023-02-14 | 16.84 | $16.99 | 1070 |
| 2023-02-13 | 16.81 | $16.99 | 2400 |
| 2023-02-10 | 16.79 | $16.99 | 2391 |
| 2023-02-09 | 16.77 | $17.00 | 581 |
| 2023-02-08 | 16.75 | $16.99 | 1040 |
| 2023-02-07 | 16.73 | $16.95 | 2300 |
| 2023-02-06 | 16.72 | $16.95 | 15039 |
| 2023-02-03 | 16.70 | $16.99 | — |
| 2023-02-02 | 16.69 | $16.99 | 5237 |
| 2023-02-01 | 16.68 | $17.00 | 2600 |
| 2023-01-31 | 16.67 | $17.00 | 6200 |
| 2023-01-30 | 16.66 | $16.90 | 12827 |
| 2023-01-27 | 16.65 | $16.80 | 8600 |
| 2023-01-26 | 16.64 | $16.80 | 94 |
| 2023-01-25 | 16.64 | $16.80 | 11775 |
| 2023-01-24 | 16.63 | $16.50 | 150 |
| 2023-01-23 | 16.64 | $16.50 | 500 |
| 2023-01-20 | 16.65 | $16.50 | 12500 |
| 2023-01-19 | 16.66 | $16.53 | — |
| 2023-01-18 | 16.67 | $16.53 | — |
| 2023-01-17 | 16.68 | $16.53 | 61132 |
| 2023-01-13 | 16.69 | $16.60 | — |
| 2023-01-12 | 16.69 | $16.60 | 792 |
| 2023-01-11 | 16.70 | $16.60 | 17600 |
| 2023-01-10 | 16.70 | $16.60 | 6364 |
| 2023-01-09 | 16.71 | $16.65 | — |
| 2023-01-06 | 16.71 | $16.65 | 7142 |
| 2023-01-05 | 16.71 | $16.75 | — |
| 2023-01-04 | 16.71 | $16.75 | 3300 |
| 2023-01-03 | 16.71 | $16.75 | 16268 |
| 2022-12-30 | 16.71 | $16.83 | 2731 |
| 2022-12-29 | 16.70 | $16.70 | 250 |
| 2022-12-28 | 16.70 | $16.70 | 57421 |
| 2022-12-27 | 16.70 | $16.70 | 4056 |
| 2022-12-23 | 16.70 | $16.70 | 2400 |
| 2022-12-22 | 16.70 | $16.70 | — |
| 2022-12-21 | 16.69 | $16.70 | — |
| 2022-12-20 | 16.68 | $16.70 | 850 |
| 2022-12-19 | 16.66 | $16.70 | 20303 |
| 2022-12-16 | 16.65 | $16.70 | — |
| 2022-12-15 | 16.62 | $16.70 | 1047 |
| 2022-12-14 | 16.58 | $16.70 | — |
| 2022-12-13 | 16.55 | $16.70 | 10 |
| 2022-12-12 | 16.51 | $16.70 | — |
| 2022-12-09 | 16.48 | $16.70 | 1 |
| 2022-12-08 | 16.44 | $16.70 | 219 |
| 2022-12-07 | 16.41 | $16.70 | — |
| 2022-12-06 | 16.37 | $16.70 | — |
| 2022-12-05 | 16.34 | $16.70 | 24438 |
| 2022-12-02 | 16.30 | $16.70 | 1200 |
| 2022-12-01 | 16.27 | $16.70 | — |
| 2022-11-30 | 16.23 | $16.70 | 2060 |
| 2022-11-29 | 16.20 | $16.70 | — |
| 2022-11-28 | 16.17 | $16.70 | 1500 |
| 2022-11-25 | 16.14 | $16.70 | 700 |
| 2022-11-23 | 16.11 | $16.53 | 3414 |
| 2022-11-22 | 16.10 | $16.50 | 1000 |
| 2022-11-21 | 16.08 | $16.35 | 6450 |
| 2022-11-18 | 16.08 | $16.39 | 1600 |
| 2022-11-17 | 16.07 | $16.13 | 208491 |
| 2022-11-16 | 16.07 | $15.95 | 200 |
| 2022-11-15 | 16.09 | $16.00 | 10615 |
| 2022-11-14 | 16.10 | $16.00 | — |
| 2022-11-11 | 16.11 | $16.00 | 600 |
| 2022-11-10 | 16.13 | $16.00 | 2920 |
| 2022-11-09 | 16.14 | $16.00 | 9442 |
| 2022-11-08 | 16.15 | $16.00 | — |
| 2022-11-07 | 16.16 | $16.00 | — |
| 2022-11-04 | 16.18 | $16.00 | — |
| 2022-11-03 | 16.20 | $16.00 | — |
| 2022-11-02 | 16.21 | $16.00 | — |
| 2022-11-01 | 16.23 | $16.00 | 1611 |
| 2022-10-31 | 16.25 | $16.10 | 1764 |
| 2022-10-28 | 16.27 | $16.15 | 400 |
| 2022-10-27 | 16.27 | $16.19 | — |
| 2022-10-26 | 16.25 | $16.19 | 4125 |
| 2022-10-25 | 16.22 | $16.20 | 2696 |
| 2022-10-24 | 16.19 | $16.20 | 392 |
| 2022-10-21 | 16.17 | $16.25 | 1644 |
| 2022-10-20 | 16.14 | $16.25 | — |
| 2022-10-19 | 16.12 | $16.25 | — |
| 2022-10-18 | 16.10 | $16.25 | — |
| 2022-10-17 | 16.09 | $16.25 | — |
| 2022-10-14 | 16.07 | $16.25 | — |
| 2022-10-13 | 16.05 | $16.25 | — |
| 2022-10-12 | 16.01 | $16.25 | — |
| 2022-10-11 | 15.97 | $16.25 | — |
| 2022-10-10 | 15.93 | $16.25 | 933 |
| 2022-10-07 | 15.89 | $16.38 | 9015 |
| 2022-10-06 | 15.85 | $16.38 | 505 |
| 2022-10-05 | 15.80 | $16.38 | — |
| 2022-10-04 | 15.76 | $16.38 | 305 |
| 2022-10-03 | 15.70 | $16.38 | 25575 |
| 2022-09-30 | 15.65 | $16.20 | 100 |
| 2022-09-29 | 15.61 | $15.74 | 9786 |
| 2022-09-28 | 15.60 | $15.65 | 127675 |
| 2022-09-27 | 15.59 | $15.65 | 63914 |
| 2022-09-26 | 15.58 | $15.69 | — |
| 2022-09-23 | 15.56 | $15.69 | 40400 |
| 2022-09-22 | 15.55 | $15.84 | 27058 |
| 2022-09-21 | 15.53 | $15.90 | 2858 |
| 2022-09-20 | 15.50 | $15.95 | — |
| 2022-09-19 | 15.47 | $15.95 | 693 |
| 2022-09-16 | 15.45 | $15.75 | 1894 |
| 2022-09-15 | 15.43 | $15.49 | — |
| 2022-09-14 | 15.43 | $15.49 | 3394 |
| 2022-09-13 | 15.42 | $15.49 | 25391 |
| 2022-09-12 | 15.42 | $15.49 | — |
| 2022-09-09 | 15.41 | $15.49 | 26450 |
| 2022-09-08 | 15.41 | $15.49 | 68350 |
| 2022-09-07 | 15.40 | $15.40 | 1000 |
| 2022-09-06 | 15.40 | $15.35 | 37 |
| 2022-09-02 | 15.41 | $15.35 | 3700 |
| 2022-09-01 | 15.41 | $15.40 | — |
| 2022-08-31 | 15.41 | $15.40 | 200 |
| 2022-08-30 | 15.41 | $15.45 | — |
| 2022-08-29 | 15.41 | $15.45 | 600 |
| 2022-08-26 | 15.41 | $15.45 | 14161 |
| 2022-08-25 | 15.39 | $15.40 | 15039 |
| 2022-08-24 | 15.37 | $15.40 | — |
| 2022-08-23 | 15.36 | $15.40 | — |
| 2022-08-22 | 15.34 | $15.40 | 442 |
| 2022-08-19 | 15.32 | $15.40 | 2000 |
| 2022-08-18 | 15.30 | $15.40 | 1303 |
| 2022-08-17 | 15.29 | $15.40 | 47297 |
| 2022-08-16 | 15.27 | $15.40 | 2175 |
| 2022-08-15 | 15.25 | $15.40 | 1 |
| 2022-08-12 | 15.24 | $15.40 | 9820 |
| 2022-08-11 | 15.22 | $15.40 | — |
| 2022-08-10 | 15.20 | $15.40 | 5220 |
| 2022-08-09 | 15.19 | $15.40 | — |
| 2022-08-08 | 15.17 | $15.40 | 100 |
| 2022-08-05 | 15.16 | $15.40 | 3345 |
| 2022-08-04 | 15.14 | $15.35 | 2250 |
| 2022-08-03 | 15.13 | $15.45 | — |
| 2022-08-02 | 15.11 | $15.45 | 15227 |
| 2022-08-01 | 15.09 | $15.40 | 1524 |
| 2022-07-29 | 15.08 | $15.12 | 1989 |
| 2022-07-28 | 15.08 | $15.10 | 1300 |
| 2022-07-27 | 15.08 | $15.05 | 133699 |
| 2022-07-26 | 15.08 | $15.05 | 16 |
| 2022-07-25 | 15.08 | $15.05 | 100 |
| 2022-07-22 | 15.09 | $15.05 | — |
| 2022-07-21 | 15.09 | $15.05 | 1498 |
| 2022-07-20 | 15.10 | $15.05 | — |
| 2022-07-19 | 15.10 | $15.05 | 288742 |
| 2022-07-18 | 15.10 | $15.09 | — |
| 2022-07-15 | 15.10 | $15.09 | — |
| 2022-07-14 | 15.11 | $15.09 | — |
| 2022-07-13 | 15.11 | $15.09 | — |
| 2022-07-12 | 15.11 | $15.09 | — |
| 2022-07-11 | 15.11 | $15.09 | 1800 |
| 2022-07-08 | 15.12 | $15.09 | — |
| 2022-07-07 | 15.12 | $15.09 | — |
| 2022-07-06 | 15.12 | $15.09 | 18100 |
| 2022-07-05 | 15.12 | $15.09 | 700 |
| 2022-07-01 | 15.12 | $15.09 | — |
| 2022-06-30 | 15.13 | $15.09 | 9900 |
| 2022-06-29 | 15.12 | $15.09 | 1316 |
| 2022-06-28 | 15.11 | $15.09 | 800 |
| 2022-06-27 | 15.11 | $15.15 | 50 |
| 2022-06-24 | 15.09 | $15.15 | 100 |
| 2022-06-23 | 15.07 | $15.15 | 12800 |
| 2022-06-22 | 15.06 | $15.10 | 1100 |
| 2022-06-21 | 15.05 | $15.10 | — |
| 2022-06-17 | 15.03 | $15.10 | 732 |
| 2022-06-16 | 15.01 | $15.15 | — |
| 2022-06-15 | 14.99 | $15.15 | 300 |
| 2022-06-14 | 14.97 | $15.10 | 11050 |
| 2022-06-13 | 14.96 | $15.15 | — |
| 2022-06-10 | 14.93 | $15.15 | — |
| 2022-06-09 | 14.90 | $15.15 | — |
| 2022-06-08 | 14.88 | $15.15 | 1300 |
| 2022-06-07 | 14.86 | $15.10 | — |
| 2022-06-06 | 14.84 | $15.10 | 44714 |
| 2022-06-03 | 14.82 | $15.15 | 200 |
| 2022-06-02 | 14.81 | $15.22 | 8095 |
| 2022-06-01 | 14.79 | $14.94 | — |
| 2022-05-31 | 14.79 | $14.94 | 1236 |
| 2022-05-27 | 14.79 | $14.95 | 18116 |
| 2022-05-26 | 14.79 | $14.80 | 10850 |
| 2022-05-25 | 14.80 | $14.80 | 1500 |
| 2022-05-24 | 14.81 | $14.90 | — |
| 2022-05-23 | 14.82 | $14.90 | 12050 |
| 2022-05-20 | 14.83 | $14.70 | 12600 |
| 2022-05-19 | 14.85 | $14.75 | 874 |
| 2022-05-18 | 14.87 | $14.75 | — |
| 2022-05-17 | 14.89 | $14.75 | 340 |
| 2022-05-16 | 14.92 | $14.75 | 3200 |
| 2022-05-13 | 14.94 | $14.70 | 2332 |
| 2022-05-12 | 14.97 | $14.59 | 8741 |
| 2022-05-11 | 15.01 | $14.60 | 3599 |
| 2022-05-10 | 15.04 | $14.74 | 3600 |
| 2022-05-09 | 15.07 | $14.69 | 8237 |
| 2022-05-06 | 15.11 | $14.86 | 11700 |
| 2022-05-05 | 15.13 | $14.86 | — |
| 2022-05-04 | 15.16 | $14.86 | 1100 |
| 2022-05-03 | 15.18 | $14.88 | 200 |
| 2022-05-02 | 15.20 | $14.88 | 850 |
| 2022-04-29 | 15.23 | $14.96 | 20900 |
| 2022-04-28 | 15.25 | $15.10 | 1100 |
| 2022-04-27 | 15.26 | $15.05 | 1849 |
| 2022-04-26 | 15.28 | $15.10 | 750 |
| 2022-04-25 | 15.30 | $15.10 | — |
| 2022-04-22 | 15.32 | $15.10 | 19240 |
| 2022-04-21 | 15.33 | $15.10 | 400 |
| 2022-04-20 | 15.35 | $15.20 | 3312 |
| 2022-04-19 | 15.36 | $15.20 | — |
| 2022-04-18 | 15.37 | $15.20 | 3312 |
| 2022-04-14 | 15.38 | $15.35 | 600 |
| 2022-04-13 | 15.39 | $15.30 | 350 |
| 2022-04-12 | 15.39 | $15.35 | — |
| 2022-04-11 | 15.40 | $15.35 | — |
| 2022-04-08 | 15.40 | $15.35 | 10 |
| 2022-04-07 | 15.40 | $15.35 | 5455 |
| 2022-04-06 | 15.40 | $15.35 | — |
| 2022-04-05 | 15.41 | $15.35 | 925 |
| 2022-04-04 | 15.41 | $15.30 | 346 |
| 2022-04-01 | 15.41 | $15.40 | 900 |
| 2022-03-31 | 15.41 | $15.40 | 526 |
| 2022-03-30 | 15.41 | $15.35 | 200 |
| 2022-03-29 | 15.42 | $15.45 | 40 |
| 2022-03-28 | 15.42 | $15.45 | 8984 |
| 2022-03-25 | 15.42 | $15.45 | 2900 |
| 2022-03-24 | 15.42 | $15.40 | — |
| 2022-03-23 | 15.42 | $15.40 | 35085 |
| 2022-03-22 | 15.42 | $15.40 | 625 |
| 2022-03-21 | 15.42 | $15.45 | 613 |
| 2022-03-18 | 15.43 | $15.45 | 5593 |
| 2022-03-17 | 15.43 | $15.45 | — |
| 2022-03-16 | 15.43 | $15.40 | 995 |
| 2022-03-15 | 15.43 | $15.40 | 333 |
| 2022-03-14 | 15.43 | $15.40 | 1100 |
| 2022-03-11 | 15.43 | $15.40 | 13420 |
| 2022-03-10 | 15.43 | $15.40 | 5100 |
| 2022-03-09 | 15.43 | $15.40 | 4290 |
| 2022-03-08 | 15.43 | $15.40 | 3000 |
| 2022-03-07 | 15.43 | $15.35 | 3283 |
| 2022-03-04 | 15.44 | $15.40 | 400 |
| 2022-03-03 | 15.44 | $15.45 | 13 |
| 2022-03-02 | 15.44 | $15.45 | 375 |
| 2022-03-01 | 15.44 | $15.45 | 300 |
| 2022-02-28 | 15.43 | $15.50 | 350 |
| 2022-02-25 | 15.43 | $15.45 | 5232 |
| 2022-02-24 | 15.43 | $15.45 | 3890 |
| 2022-02-23 | 15.43 | $15.40 | 29940 |
| 2022-02-22 | 15.43 | $15.40 | 1050 |
| 2022-02-18 | 15.43 | $15.50 | 100 |
| 2022-02-17 | 15.42 | $15.45 | 20 |
| 2022-02-16 | 15.42 | $15.45 | 5743 |
| 2022-02-15 | 15.41 | $15.45 | 111 |
| 2022-02-14 | 15.40 | $15.40 | 47334 |
| 2022-02-11 | 15.39 | $15.40 | 37506 |
| 2022-02-10 | 15.38 | $15.40 | 4735 |
| 2022-02-09 | 15.38 | $15.40 | 17000 |
| 2022-02-08 | 15.37 | $15.45 | 10450 |
| 2022-02-07 | 15.36 | $15.45 | — |
| 2022-02-04 | 15.34 | $15.45 | 1125 |
| 2022-02-03 | 15.33 | $15.40 | 9500 |
| 2022-02-02 | 15.31 | $15.40 | 2262 |
| 2022-02-01 | 15.29 | $15.45 | 2080 |
| 2022-01-31 | 15.27 | $15.40 | 1012 |
| 2022-01-28 | 15.25 | $15.45 | — |
| 2022-01-27 | 15.23 | $15.45 | — |
| 2022-01-26 | 15.20 | $15.45 | 5286 |
| 2022-01-25 | 15.18 | $15.35 | 1361 |
| 2022-01-24 | 15.16 | $15.45 | 1637 |
| 2022-01-21 | 15.13 | $15.38 | 1200 |
| 2022-01-20 | 15.12 | $15.35 | 8158 |
| 2022-01-19 | 15.10 | $15.25 | 10937 |
| 2022-01-18 | 15.08 | $15.25 | 25950 |
| 2022-01-14 | 15.07 | $15.25 | 800 |
| 2022-01-13 | 15.06 | $15.25 | — |
| 2022-01-12 | 15.06 | $15.25 | 400 |
| 2022-01-11 | 15.07 | $15.25 | 3490 |
| 2022-01-10 | 15.06 | $15.25 | 16219 |
| 2022-01-07 | 15.06 | $15.15 | 2800 |
| 2022-01-06 | 15.07 | $15.11 | 5200 |
| 2022-01-05 | 15.08 | $15.15 | 600 |
| 2022-01-04 | 15.09 | $15.00 | 3100 |
| 2022-01-03 | 15.10 | $14.99 | 1400 |
| 2021-12-31 | 15.11 | $14.99 | 1400 |
| 2021-12-30 | 15.13 | $14.95 | 500 |
| 2021-12-29 | 15.15 | $14.95 | 600 |
| 2021-12-28 | 15.16 | $14.95 | 1135 |
| 2021-12-27 | 15.19 | $15.00 | 650 |
| 2021-12-23 | 15.21 | $14.95 | 1666 |
| 2021-12-22 | 15.23 | $15.20 | 200 |
| 2021-12-21 | 15.25 | $14.85 | 3600 |
| 2021-12-20 | 15.28 | $14.90 | 3614 |
| 2021-12-17 | 15.31 | $14.95 | 6025 |
| 2021-12-16 | 15.34 | $15.10 | 2300 |
| 2021-12-15 | 15.36 | $15.27 | 310 |
| 2021-12-14 | 15.37 | $15.40 | 513 |
| 2021-12-13 | 15.38 | $15.15 | 650 |
| 2021-12-10 | 15.40 | $15.20 | 8646 |
| 2021-12-09 | 15.43 | $15.25 | 326 |
| 2021-12-08 | 15.44 | $15.36 | — |
| 2021-12-07 | 15.45 | $15.36 | 94806 |
| 2021-12-06 | 15.46 | $15.20 | 955 |
| 2021-12-03 | 15.47 | $15.20 | 14589 |
| 2021-12-02 | 15.49 | $15.36 | 754 |
| 2021-12-01 | 15.49 | $15.40 | 450 |
| 2021-11-30 | 15.49 | $15.20 | 13460 |
| 2021-11-29 | 15.49 | $15.45 | 8180 |
| 2021-11-26 | 15.49 | $15.40 | 593 |
| 2021-11-24 | 15.47 | $15.50 | 1000 |
| 2021-11-23 | 15.45 | $15.50 | — |
| 2021-11-22 | 15.43 | $15.50 | 700 |
| 2021-11-19 | 15.42 | $15.43 | 4451 |
| 2021-11-18 | 15.42 | $15.54 | 70 |
| 2021-11-17 | 15.42 | $15.54 | 26550 |
| 2021-11-16 | 15.42 | $15.55 | 45007 |
| 2021-11-15 | 15.42 | $15.50 | 10360 |
| 2021-11-12 | 15.42 | $15.64 | — |
| 2021-11-11 | 15.41 | $15.64 | — |
| 2021-11-10 | 15.41 | $15.64 | 2271 |
| 2021-11-09 | 15.40 | $15.50 | 35466 |
| 2021-11-08 | 15.41 | $15.50 | 1000 |
| 2021-11-05 | 15.42 | $15.48 | — |
| 2021-11-04 | 15.43 | $15.48 | 1975 |
| 2021-11-03 | 15.44 | $15.50 | 15750 |
| 2021-11-02 | 15.46 | $15.30 | 15 |
| 2021-11-01 | 15.48 | $15.30 | 15 |
| 2021-10-29 | 15.50 | $15.30 | 3100 |
| 2021-10-28 | 15.52 | $15.15 | 108454 |
| 2021-10-27 | 15.55 | $15.10 | 8 |
| 2021-10-26 | 15.58 | $15.10 | 7750 |
| 2021-10-25 | 15.61 | $15.18 | 2083 |
| 2021-10-22 | 15.64 | $15.51 | 600 |
| 2021-10-21 | 15.65 | $15.55 | 2781 |
| 2021-10-20 | 15.67 | $15.55 | 3081 |
| 2021-10-19 | 15.69 | $15.50 | — |
| 2021-10-18 | 15.72 | $15.50 | 5 |
| 2021-10-15 | 15.68 | $15.50 | 2650 |
| 2021-10-14 | 15.65 | $15.50 | 406 |
| 2021-10-13 | 15.61 | $15.50 | 1750 |
| 2021-10-12 | 15.58 | $15.74 | 50 |
| 2021-10-11 | 15.52 | $15.74 | 751 |
| 2021-10-08 | 15.46 | $15.65 | 3020 |
| 2021-10-07 | 15.41 | $15.69 | 2633 |
| 2021-10-06 | 15.36 | $15.74 | — |
| 2021-10-05 | 15.30 | $15.74 | — |
| 2021-10-04 | 15.25 | $15.74 | — |
| 2021-10-01 | 15.19 | $15.74 | — |
| 2021-09-30 | 15.11 | $15.74 | — |
| 2021-09-29 | 15.04 | $15.74 | 2040 |
| 2021-09-28 | 14.97 | $15.74 | 1 |
| 2021-09-27 | 14.89 | $15.74 | 48 |
| 2021-09-24 | 14.82 | $15.74 | 1001 |
| 2021-09-23 | 14.74 | $15.95 | 77 |
| 2021-09-22 | 14.66 | $15.95 | 9250 |
| 2021-09-21 | 14.57 | $15.99 | 2300 |
| 2021-09-20 | 14.48 | $14.80 | — |
| 2021-09-17 | 14.46 | $14.80 | 19496 |
| 2021-09-16 | 14.43 | $14.80 | 1168 |
| 2021-09-15 | 14.40 | $14.80 | 100 |
| 2021-09-14 | 14.38 | $14.60 | — |
| 2021-09-13 | 14.36 | $14.60 | — |
| 2021-09-10 | 14.35 | $14.60 | — |
| 2021-09-09 | 14.33 | $14.60 | 3815 |
| 2021-09-08 | 14.31 | $14.60 | 385 |
| 2021-09-07 | 14.29 | $14.70 | 2000 |
| 2021-09-03 | 14.27 | $14.50 | 200 |
| 2021-09-02 | 14.26 | $14.30 | 66905 |
| 2021-09-01 | 14.25 | $14.28 | 14154 |
| 2021-08-31 | 14.24 | $14.25 | — |
| 2021-08-30 | 14.23 | $14.25 | 600 |
| 2021-08-27 | 14.21 | $14.25 | 1800 |
| 2021-08-26 | 14.21 | $14.20 | 1404 |
| 2021-08-25 | 14.22 | $14.25 | 2700 |
| 2021-08-24 | 14.20 | $14.25 | 3774 |
| 2021-08-23 | 14.18 | $14.25 | — |
| 2021-08-20 | 14.17 | $14.25 | 1300 |
| 2021-08-19 | 14.15 | $14.25 | 5100 |
| 2021-08-18 | 14.14 | $14.30 | — |
| 2021-08-17 | 14.14 | $14.30 | — |
| 2021-08-16 | 14.14 | $14.30 | 875 |
| 2021-08-13 | 14.14 | $14.25 | 4207 |
| 2021-08-12 | 14.14 | $14.25 | 3 |
| 2021-08-11 | 14.14 | $14.25 | 200 |
| 2021-08-10 | 14.14 | $14.25 | 1501 |
| 2021-08-09 | 14.14 | $14.25 | 500 |
| 2021-08-06 | 14.14 | $14.25 | 9800 |
| 2021-08-05 | 14.15 | $14.15 | 1000 |
| 2021-08-04 | 14.16 | $14.00 | — |
| 2021-08-03 | 14.17 | $14.00 | 1550 |
| 2021-08-02 | 14.19 | $14.00 | 1372 |
| 2021-07-30 | 14.18 | $14.25 | 1559 |
| 2021-07-29 | 14.16 | $14.30 | 3408 |
| 2021-07-28 | 14.17 | $13.80 | 35093 |
| 2021-07-27 | 14.20 | $13.90 | 1300 |
| 2021-07-26 | 14.23 | $14.00 | — |
| 2021-07-23 | 14.24 | $14.00 | 45 |
| 2021-07-22 | 14.24 | $14.00 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.69
2026-07-20
Close Price
$20.98
Vol: 55245
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.17
Average
15.76
Maximum
20.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.69 | $20.98 | 55245 |
| 2026-07-17 | 20.66 | $21.23 | 167417 |
| 2026-07-16 | 20.60 | $21.58 | 348700 |
| 2026-07-15 | 20.50 | $20.91 | 126613 |
| 2026-07-14 | 20.46 | $20.94 | 212939 |
| 2026-07-13 | 20.41 | $21.12 | 344200 |
| 2026-07-10 | 20.33 | $20.66 | 145411 |
| 2026-07-09 | 20.30 | $20.48 | 178248 |
| 2026-07-08 | 20.28 | $20.27 | 143700 |
| 2026-07-07 | 20.28 | $20.61 | 153700 |
| 2026-07-06 | 20.24 | $20.91 | 141149 |
| 2026-07-02 | 20.17 | $20.86 | 177400 |
| 2026-07-01 | 20.10 | $21.17 | 225800 |
| 2026-06-30 | 19.99 | $20.84 | 128600 |
| 2026-06-29 | 19.90 | $20.87 | 184600 |
| 2026-06-26 | 19.80 | $20.83 | 1.2M |
| 2026-06-25 | 19.69 | $20.63 | 173900 |
| 2026-06-24 | 19.59 | $20.62 | 336321 |
| 2026-06-23 | 19.48 | $20.31 | 466339 |
| 2026-06-22 | 19.40 | $19.70 | 217602 |
| 2026-06-18 | 19.36 | $19.74 | 410700 |
| 2026-06-17 | 19.32 | $19.50 | 286700 |
| 2026-06-16 | 19.30 | $19.67 | 236649 |
| 2026-06-15 | 19.27 | $19.51 | 157000 |
| 2026-06-12 | 19.24 | $19.77 | 191003 |
| 2026-06-11 | 19.18 | $19.82 | 203500 |
| 2026-06-10 | 19.12 | $19.78 | 185200 |
| 2026-06-09 | 19.05 | $19.61 | 205500 |
| 2026-06-08 | 18.99 | $19.39 | 180400 |
| 2026-06-05 | 18.95 | $19.26 | 141801 |
| 2026-06-04 | 18.91 | $19.30 | 166423 |
| 2026-06-03 | 18.87 | $18.65 | 157600 |
| 2026-06-02 | 18.90 | $19.21 | 179200 |
| 2026-06-01 | 18.86 | $18.93 | 145000 |
| 2026-05-29 | 18.86 | $18.98 | 89600 |
| 2026-05-28 | 18.84 | $18.94 | 100400 |
| 2026-05-27 | 18.83 | $19.04 | 144746 |
| 2026-05-26 | 18.81 | $19.19 | 202400 |
| 2026-05-22 | 18.77 | $19.02 | 146800 |
| 2026-05-21 | 18.75 | $19.00 | 145500 |
| 2026-05-20 | 18.72 | $18.98 | 189500 |
| 2026-05-19 | 18.69 | $18.68 | 143800 |
| 2026-05-18 | 18.69 | $18.95 | 120433 |
| 2026-05-15 | 18.67 | $18.60 | 248030 |
| 2026-05-14 | 18.67 | $18.64 | 135200 |
| 2026-05-13 | 18.68 | $18.60 | 251700 |
| 2026-05-12 | 18.69 | $18.71 | 184030 |
| 2026-05-11 | 18.68 | $18.60 | 189900 |
| 2026-05-08 | 18.69 | $19.25 | 141449 |
| 2026-05-07 | 18.63 | $19.07 | 281717 |
| 2026-05-06 | 18.59 | $19.05 | 111333 |
| 2026-05-05 | 18.54 | $18.85 | 187300 |
| 2026-05-04 | 18.50 | $18.63 | 122000 |
| 2026-05-01 | 18.49 | $18.84 | 105300 |
| 2026-04-30 | 18.45 | $18.69 | 166100 |
| 2026-04-29 | 18.43 | $18.60 | 182400 |
| 2026-04-28 | 18.41 | $18.92 | 155908 |
| 2026-04-27 | 18.36 | $18.84 | 177600 |
| 2026-04-24 | 18.31 | $18.47 | 120104 |
| 2026-04-23 | 18.29 | $18.51 | 150500 |
| 2026-04-22 | 18.27 | $18.50 | 175700 |
| 2026-04-21 | 18.24 | $18.35 | 195800 |
| 2026-04-20 | 18.23 | $18.76 | 142738 |
| 2026-04-17 | 18.18 | $18.80 | 181936 |
| 2026-04-16 | 18.11 | $18.31 | 237522 |
| 2026-04-15 | 18.09 | $18.55 | 173402 |
| 2026-04-14 | 18.04 | $18.44 | 143223 |
| 2026-04-13 | 18.00 | $18.36 | 167303 |
| 2026-04-10 | 17.96 | $18.38 | 240116 |
| 2026-04-09 | 17.92 | $18.56 | 454800 |
| 2026-04-08 | 17.85 | $18.44 | 216500 |
| 2026-04-07 | 17.79 | $18.07 | 260919 |
| 2026-04-06 | 17.76 | $18.00 | 140700 |
| 2026-04-02 | 17.73 | $17.76 | 144935 |
| 2026-04-01 | 17.73 | $17.84 | 172639 |
| 2026-03-31 | 17.72 | $17.72 | 273124 |
| 2026-03-30 | 17.72 | $17.48 | 108300 |
| 2026-03-27 | 17.74 | $17.52 | 154333 |
| 2026-03-26 | 17.77 | $17.58 | 226100 |
| 2026-03-25 | 17.79 | $17.55 | 176625 |
| 2026-03-24 | 17.81 | $17.49 | 285536 |
| 2026-03-23 | 17.85 | $17.54 | 224125 |
| 2026-03-20 | 17.88 | $17.32 | 737931 |
| 2026-03-19 | 17.94 | $17.60 | 333576 |
| 2026-03-18 | 17.97 | $17.33 | 276232 |
| 2026-03-17 | 18.04 | $17.48 | 281900 |
| 2026-03-16 | 18.10 | $17.54 | 144900 |
| 2026-03-13 | 18.16 | $17.52 | 137900 |
| 2026-03-12 | 18.23 | $17.54 | 179402 |
| 2026-03-11 | 18.30 | $17.44 | 135600 |
| 2026-03-10 | 18.39 | $17.69 | 141200 |
| 2026-03-09 | 18.47 | $17.84 | 159700 |
| 2026-03-06 | 18.53 | $17.96 | 160113 |
| 2026-03-05 | 18.59 | $18.10 | 115900 |
| 2026-03-04 | 18.64 | $18.38 | 110700 |
| 2026-03-03 | 18.67 | $18.37 | 156108 |
| 2026-03-02 | 18.70 | $18.35 | 190523 |
| 2026-02-27 | 18.74 | $18.31 | 326300 |
| 2026-02-26 | 18.78 | $18.82 | 199140 |
| 2026-02-25 | 18.78 | $18.88 | 131900 |
| 2026-02-24 | 18.77 | $18.56 | 209200 |
| 2026-02-23 | 18.79 | $18.55 | 204749 |
| 2026-02-20 | 18.82 | $18.96 | 234348 |
| 2026-02-19 | 18.80 | $18.86 | 182325 |
| 2026-02-18 | 18.80 | $18.86 | 154043 |
| 2026-02-17 | 18.79 | $19.00 | 142000 |
| 2026-02-13 | 18.77 | $18.87 | 85000 |
| 2026-02-12 | 18.76 | $18.91 | 137000 |
| 2026-02-11 | 18.74 | $18.89 | 140732 |
| 2026-02-10 | 18.72 | $18.91 | 219702 |
| 2026-02-09 | 18.70 | $19.17 | 210916 |
| 2026-02-06 | 18.66 | $19.16 | 284508 |
| 2026-02-05 | 18.60 | $18.85 | 266043 |
| 2026-02-04 | 18.58 | $19.01 | 324517 |
| 2026-02-03 | 18.53 | $18.77 | 383648 |
| 2026-02-02 | 18.51 | $18.32 | 230114 |
| 2026-01-30 | 18.52 | $17.99 | 279300 |
| 2026-01-29 | 18.58 | $18.08 | 372600 |
| 2026-01-28 | 18.63 | $18.37 | 1.6M |
| 2026-01-27 | 18.66 | $18.43 | 158911 |
| 2026-01-26 | 18.69 | $18.46 | 270532 |
| 2026-01-23 | 18.71 | $18.39 | 175865 |
| 2026-01-22 | 18.74 | $18.90 | 309200 |
| 2026-01-21 | 18.73 | $18.76 | 209747 |
| 2026-01-20 | 18.72 | $18.55 | 148100 |
| 2026-01-16 | 18.74 | $18.56 | 221000 |
| 2026-01-15 | 18.76 | $18.83 | 297426 |
| 2026-01-14 | 18.75 | $18.49 | 165023 |
| 2026-01-13 | 18.78 | $18.35 | 128430 |
| 2026-01-12 | 18.83 | $18.20 | 170825 |
| 2026-01-09 | 18.89 | $18.25 | 176708 |
| 2026-01-08 | 18.96 | $18.50 | 182408 |
| 2026-01-07 | 19.01 | $18.42 | 339206 |
| 2026-01-06 | 19.07 | $18.79 | 174600 |
| 2026-01-05 | 19.10 | $18.95 | 313400 |
| 2026-01-02 | 19.12 | $18.55 | 147142 |
| 2025-12-31 | 19.18 | $18.67 | 141000 |
| 2025-12-30 | 19.23 | $18.89 | 197000 |
| 2025-12-29 | 19.27 | $18.72 | 123329 |
| 2025-12-26 | 19.32 | $18.88 | 106218 |
| 2025-12-24 | 19.37 | $19.04 | 52641 |
| 2025-12-23 | 19.40 | $19.15 | 129925 |
| 2025-12-22 | 19.43 | $19.07 | 226216 |
| 2025-12-19 | 19.47 | $19.50 | 312915 |
| 2025-12-18 | 19.47 | $19.78 | 1.0M |
| 2025-12-17 | 19.43 | $19.49 | 131900 |
| 2025-12-16 | 19.43 | $19.55 | 180333 |
| 2025-12-15 | 19.41 | $19.60 | 208200 |
| 2025-12-12 | 19.39 | $19.78 | 412100 |
| 2025-12-11 | 19.35 | $19.86 | 441627 |
| 2025-12-10 | 19.30 | $19.90 | 399621 |
| 2025-12-09 | 19.24 | $19.97 | 152640 |
| 2025-12-08 | 19.16 | $20.13 | 233926 |
| 2025-12-05 | 19.06 | $19.64 | 90500 |
| 2025-12-04 | 19.00 | $19.75 | 109700 |
| 2025-12-03 | 18.92 | $19.70 | 136500 |
| 2025-12-02 | 18.84 | $19.43 | 103000 |
| 2025-12-01 | 18.77 | $19.45 | 121100 |
| 2025-11-28 | 18.70 | $19.41 | 55511 |
| 2025-11-26 | 18.63 | $19.38 | 102424 |
| 2025-11-25 | 18.55 | $19.50 | 119323 |
| 2025-11-24 | 18.45 | $19.10 | 144400 |
| 2025-11-21 | 18.38 | $18.86 | 178722 |
| 2025-11-20 | 18.33 | $18.57 | 93913 |
| 2025-11-19 | 18.30 | $18.36 | 75700 |
| 2025-11-18 | 18.30 | $18.28 | 146117 |
| 2025-11-17 | 18.30 | $18.25 | 97348 |
| 2025-11-14 | 18.30 | $19.04 | 123500 |
| 2025-11-13 | 18.23 | $18.96 | 201514 |
| 2025-11-12 | 18.15 | $18.93 | 114200 |
| 2025-11-11 | 18.07 | $19.07 | 91800 |
| 2025-11-10 | 17.96 | $19.01 | 91200 |
| 2025-11-07 | 17.85 | $18.84 | 200339 |
| 2025-11-06 | 17.75 | $18.89 | 138647 |
| 2025-11-05 | 17.63 | $18.91 | 130600 |
| 2025-11-04 | 17.49 | $18.62 | 267415 |
| 2025-11-03 | 17.37 | $18.51 | 264400 |
| 2025-10-31 | 17.25 | $18.49 | 297600 |
| 2025-10-30 | 17.12 | $18.22 | 210822 |
| 2025-10-29 | 17.01 | $18.10 | 604500 |
| 2025-10-28 | 16.89 | $17.70 | 194043 |
| 2025-10-27 | 16.81 | $17.21 | 103600 |
| 2025-10-24 | 16.76 | $17.35 | 94524 |
| 2025-10-23 | 16.70 | $16.78 | 67531 |
| 2025-10-22 | 16.69 | $16.81 | 126622 |
| 2025-10-21 | 16.68 | $16.83 | 42640 |
| 2025-10-20 | 16.66 | $16.59 | 169900 |
| 2025-10-17 | 16.67 | $15.99 | 131000 |
| 2025-10-16 | 16.74 | $16.02 | 103700 |
| 2025-10-15 | 16.82 | $16.75 | 90300 |
| 2025-10-14 | 16.83 | $17.10 | 113405 |
| 2025-10-13 | 16.80 | $16.65 | 74300 |
| 2025-10-10 | 16.82 | $16.26 | 135200 |
| 2025-10-09 | 16.87 | $16.50 | 53100 |
| 2025-10-08 | 16.91 | $16.69 | 63527 |
| 2025-10-07 | 16.94 | $16.82 | 80400 |
| 2025-10-06 | 16.95 | $17.18 | 134100 |
| 2025-10-03 | 16.92 | $17.14 | 358000 |
| 2025-10-02 | 16.90 | $16.50 | 150000 |
| 2025-10-01 | 16.94 | $16.54 | 111900 |
| 2025-09-30 | 16.99 | $16.68 | 80300 |
| 2025-09-29 | 17.02 | $16.71 | 95543 |
| 2025-09-26 | 17.05 | $16.93 | 67600 |
| 2025-09-25 | 17.06 | $17.04 | 73704 |
| 2025-09-24 | 17.07 | $17.16 | 98221 |
| 2025-09-23 | 17.06 | $17.23 | 75049 |
| 2025-09-22 | 17.04 | $17.34 | 149217 |
| 2025-09-19 | 17.01 | $17.43 | 162937 |
| 2025-09-18 | 16.96 | $17.64 | 102200 |
| 2025-09-17 | 16.89 | $17.22 | 140300 |
| 2025-09-16 | 16.86 | $17.15 | 90218 |
| 2025-09-15 | 16.83 | $17.18 | 43348 |
| 2025-09-12 | 16.79 | $17.20 | 82725 |
| 2025-09-11 | 16.75 | $17.29 | 52800 |
| 2025-09-10 | 16.69 | $17.15 | 55535 |
| 2025-09-09 | 16.64 | $17.23 | 72700 |
| 2025-09-08 | 16.58 | $17.20 | 818724 |
| 2025-09-05 | 16.51 | $17.10 | 71600 |
| 2025-09-04 | 16.45 | $17.09 | 136700 |
| 2025-09-03 | 16.38 | $16.79 | 85300 |
| 2025-09-02 | 16.34 | $16.82 | 97500 |
| 2025-08-29 | 16.29 | $16.84 | 71611 |
| 2025-08-28 | 16.23 | $16.79 | 63100 |
| 2025-08-27 | 16.17 | $16.94 | 72400 |
| 2025-08-26 | 16.09 | $16.82 | 49200 |
| 2025-08-25 | 16.02 | $16.58 | 64500 |
| 2025-08-22 | 15.96 | $16.86 | 166400 |
| 2025-08-21 | 15.86 | $16.27 | 35440 |
| 2025-08-20 | 15.82 | $16.29 | 59500 |
| 2025-08-19 | 15.77 | $16.24 | 52729 |
| 2025-08-18 | 15.72 | $16.00 | 78501 |
| 2025-08-15 | 15.69 | $16.03 | 133311 |
| 2025-08-14 | 15.65 | $16.10 | 83400 |
| 2025-08-13 | 15.61 | $16.20 | 149300 |
| 2025-08-12 | 15.55 | $16.08 | 77400 |
| 2025-08-11 | 15.49 | $15.30 | 49714 |
| 2025-08-08 | 15.51 | $15.22 | 65500 |
| 2025-08-07 | 15.54 | $15.18 | 105238 |
| 2025-08-06 | 15.58 | $15.25 | 112894 |
| 2025-08-05 | 15.61 | $15.03 | 110514 |
| 2025-08-04 | 15.67 | $14.99 | 111800 |
| 2025-08-01 | 15.75 | $14.60 | 152794 |
| 2025-07-31 | 15.87 | $14.99 | 169400 |
| 2025-07-30 | 15.96 | $15.13 | 182822 |
| 2025-07-29 | 16.04 | $15.30 | 193017 |
| 2025-07-28 | 16.12 | $16.07 | 98706 |
| 2025-07-25 | 16.13 | $16.04 | 80000 |
| 2025-07-24 | 16.14 | $16.16 | 167739 |
| 2025-07-23 | 16.14 | $16.60 | 109025 |
| 2025-07-22 | 16.09 | $16.70 | 575700 |
| 2025-07-21 | 16.02 | $16.37 | 118349 |
| 2025-07-18 | 15.99 | $16.36 | 105600 |
| 2025-07-17 | 15.95 | $16.40 | 158000 |
| 2025-07-16 | 15.90 | $16.32 | 279100 |
| 2025-07-15 | 15.85 | $16.25 | 102200 |
| 2025-07-14 | 15.81 | $16.43 | 174500 |
| 2025-07-11 | 15.75 | $16.20 | 102500 |
| 2025-07-10 | 15.70 | $16.40 | 101400 |
| 2025-07-09 | 15.63 | $16.33 | 76720 |
| 2025-07-08 | 15.55 | $16.41 | 70100 |
| 2025-07-07 | 15.46 | $16.43 | 105739 |
| 2025-07-03 | 15.36 | $16.53 | 101500 |
| 2025-07-02 | 15.24 | $16.30 | 136938 |
| 2025-07-01 | 15.13 | $16.17 | 158348 |
| 2025-06-30 | 15.02 | $15.76 | 137100 |
| 2025-06-27 | 14.94 | $15.62 | 447400 |
| 2025-06-26 | 14.87 | $15.61 | 211236 |
| 2025-06-25 | 14.79 | $15.34 | 266500 |
| 2025-06-24 | 14.73 | $15.32 | 200040 |
| 2025-06-23 | 14.67 | $14.93 | 50400 |
| 2025-06-20 | 14.64 | $14.53 | 82400 |
| 2025-06-18 | 14.65 | $14.36 | 43215 |
| 2025-06-17 | 14.68 | $14.21 | 60000 |
| 2025-06-16 | 14.73 | $14.41 | 46445 |
| 2025-06-13 | 14.76 | $14.40 | 68516 |
| 2025-06-12 | 14.80 | $14.87 | 37837 |
| 2025-06-11 | 14.79 | $14.95 | 92400 |
| 2025-06-10 | 14.78 | $15.04 | 91746 |
| 2025-06-09 | 14.75 | $15.00 | 175500 |
| 2025-06-06 | 14.72 | $14.77 | 406300 |
| 2025-06-05 | 14.72 | $14.53 | 45600 |
| 2025-06-04 | 14.74 | $14.63 | 34200 |
| 2025-06-03 | 14.75 | $14.87 | 37629 |
| 2025-06-02 | 14.74 | $14.71 | 44700 |
| 2025-05-30 | 14.74 | $14.94 | 46721 |
| 2025-05-29 | 14.72 | $14.94 | 68646 |
| 2025-05-28 | 14.70 | $14.70 | 60709 |
| 2025-05-27 | 14.70 | $15.04 | 52732 |
| 2025-05-23 | 14.66 | $14.75 | 74529 |
| 2025-05-22 | 14.65 | $14.90 | 111900 |
| 2025-05-21 | 14.62 | $14.75 | 51000 |
| 2025-05-20 | 14.61 | $15.29 | 35900 |
| 2025-05-19 | 14.54 | $15.26 | 252800 |
| 2025-05-16 | 14.46 | $15.00 | 112382 |
| 2025-05-15 | 14.41 | $15.26 | 46432 |
| 2025-05-14 | 14.32 | $15.03 | 63444 |
| 2025-05-13 | 14.24 | $15.25 | 52362 |
| 2025-05-12 | 14.14 | $15.34 | 83743 |
| 2025-05-09 | 14.01 | $14.57 | 42500 |
| 2025-05-08 | 13.95 | $14.73 | 48900 |
| 2025-05-07 | 13.87 | $14.50 | 139300 |
| 2025-05-06 | 13.80 | $14.52 | 96800 |
| 2025-05-05 | 13.73 | $14.79 | 75220 |
| 2025-05-02 | 13.62 | $14.89 | 105400 |
| 2025-05-01 | 13.48 | $13.95 | 59742 |
| 2025-04-30 | 13.43 | $13.97 | 150000 |
| 2025-04-29 | 13.38 | $14.07 | 66521 |
| 2025-04-28 | 13.30 | $13.81 | 66400 |
| 2025-04-25 | 13.25 | $13.69 | 141100 |
| 2025-04-24 | 13.20 | $13.48 | 143008 |
| 2025-04-23 | 13.17 | $13.06 | 148423 |
| 2025-04-22 | 13.19 | $13.00 | 97300 |
| 2025-04-21 | 13.21 | $12.60 | 144831 |
| 2025-04-17 | 13.27 | $12.64 | 76813 |
| 2025-04-16 | 13.34 | $12.56 | 56500 |
| 2025-04-15 | 13.42 | $12.62 | 92040 |
| 2025-04-14 | 13.50 | $12.26 | 113505 |
| 2025-04-11 | 13.63 | $12.16 | 91928 |
| 2025-04-10 | 13.79 | $12.24 | 99841 |
| 2025-04-09 | 13.95 | $12.87 | 117700 |
| 2025-04-08 | 14.06 | $12.26 | 109000 |
| 2025-04-07 | 14.25 | $12.40 | 105500 |
| 2025-04-04 | 14.45 | $12.45 | 126300 |
| 2025-04-03 | 14.66 | $12.97 | 170823 |
| 2025-04-02 | 14.84 | $14.19 | 101122 |
| 2025-04-01 | 14.91 | $14.12 | 142200 |
| 2025-03-31 | 14.99 | $14.33 | 225931 |
| 2025-03-28 | 15.06 | $14.38 | 246700 |
| 2025-03-27 | 15.13 | $14.76 | 91818 |
| 2025-03-26 | 15.17 | $14.78 | 76924 |
| 2025-03-25 | 15.21 | $14.82 | 100937 |
| 2025-03-24 | 15.25 | $14.91 | 59708 |
| 2025-03-21 | 15.29 | $14.74 | 155720 |
| 2025-03-20 | 15.35 | $14.90 | 110915 |
| 2025-03-19 | 15.39 | $15.01 | 61000 |
| 2025-03-18 | 15.43 | $14.97 | 107943 |
| 2025-03-17 | 15.48 | $15.04 | 399200 |
| 2025-03-14 | 15.53 | $14.92 | 101829 |
| 2025-03-13 | 15.59 | $15.01 | 131700 |
| 2025-03-12 | 15.65 | $15.17 | 107800 |
| 2025-03-11 | 15.70 | $14.93 | 149539 |
| 2025-03-10 | 15.79 | $15.14 | 80000 |
| 2025-03-07 | 15.85 | $15.60 | 164432 |
| 2025-03-06 | 15.88 | $15.59 | 146424 |
| 2025-03-05 | 15.91 | $15.48 | 90605 |
| 2025-03-04 | 15.96 | $15.57 | 70908 |
| 2025-03-03 | 16.00 | $15.95 | 136400 |
| 2025-02-28 | 16.00 | $15.99 | 60549 |
| 2025-02-27 | 16.00 | $15.90 | 49337 |
| 2025-02-26 | 16.01 | $15.93 | 43700 |
| 2025-02-25 | 16.02 | $15.96 | 425016 |
| 2025-02-24 | 16.03 | $15.84 | 38000 |
| 2025-02-21 | 16.05 | $15.84 | 63000 |
| 2025-02-20 | 16.07 | $16.08 | 33200 |
| 2025-02-19 | 16.07 | $16.25 | 40243 |
| 2025-02-18 | 16.05 | $16.30 | 40606 |
| 2025-02-14 | 16.03 | $16.35 | 100300 |
| 2025-02-13 | 15.99 | $16.48 | 119400 |
| 2025-02-12 | 15.94 | $16.07 | 33700 |
| 2025-02-11 | 15.93 | $16.30 | 38141 |
| 2025-02-10 | 15.89 | $15.98 | 38403 |
| 2025-02-07 | 15.88 | $16.08 | 256100 |
| 2025-02-06 | 15.86 | $16.10 | 41748 |
| 2025-02-05 | 15.83 | $15.95 | 80100 |
| 2025-02-04 | 15.82 | $15.94 | 46500 |
| 2025-02-03 | 15.80 | $15.95 | 58500 |
| 2025-01-31 | 15.79 | $16.60 | 103000 |
| 2025-01-30 | 15.70 | $16.30 | 165940 |
| 2025-01-29 | 15.64 | $16.27 | 160200 |
| 2025-01-28 | 15.58 | $15.43 | 44143 |
| 2025-01-27 | 15.59 | $15.44 | 42901 |
| 2025-01-24 | 15.61 | $15.00 | 32118 |
| 2025-01-23 | 15.67 | $14.90 | 36000 |
| 2025-01-22 | 15.75 | $14.92 | 43200 |
| 2025-01-21 | 15.84 | $15.20 | 36100 |
| 2025-01-17 | 15.91 | $15.17 | 40900 |
| 2025-01-16 | 15.98 | $15.08 | 45400 |
| 2025-01-15 | 16.08 | $15.29 | 36800 |
| 2025-01-14 | 16.16 | $15.14 | 41738 |
| 2025-01-13 | 16.27 | $14.86 | 46538 |
| 2025-01-10 | 16.42 | $14.91 | 230427 |
| 2025-01-08 | 16.58 | $15.54 | 37000 |
| 2025-01-07 | 16.69 | $15.65 | 64642 |
| 2025-01-06 | 16.80 | $15.98 | 55500 |
| 2025-01-03 | 16.88 | $16.19 | 37233 |
| 2025-01-02 | 16.95 | $16.27 | 91225 |
| 2024-12-31 | 17.03 | $16.54 | 41236 |
| 2024-12-30 | 17.08 | $16.66 | 54500 |
| 2024-12-27 | 17.12 | $16.75 | 71247 |
| 2024-12-26 | 17.16 | $17.02 | 42500 |
| 2024-12-24 | 17.17 | $16.93 | 16612 |
| 2024-12-23 | 17.20 | $16.77 | 47300 |
| 2024-12-20 | 17.25 | $16.74 | 247400 |
| 2024-12-19 | 17.30 | $16.41 | 54200 |
| 2024-12-18 | 17.39 | $16.61 | 65422 |
| 2024-12-17 | 17.47 | $17.45 | 65300 |
| 2024-12-16 | 17.48 | $17.68 | 47907 |
| 2024-12-13 | 17.46 | $17.61 | 56200 |
| 2024-12-12 | 17.44 | $17.74 | 36716 |
| 2024-12-11 | 17.41 | $17.92 | 66312 |
| 2024-12-10 | 17.35 | $17.84 | 91500 |
| 2024-12-09 | 17.30 | $17.60 | 46229 |
| 2024-12-06 | 17.27 | $17.64 | 43100 |
| 2024-12-05 | 17.23 | $17.66 | 50000 |
| 2024-12-04 | 17.19 | $17.78 | 54307 |
| 2024-12-03 | 17.13 | $17.77 | 41200 |
| 2024-12-02 | 17.06 | $17.89 | 53500 |
| 2024-11-29 | 16.97 | $17.92 | 34447 |
| 2024-11-27 | 16.87 | $17.79 | 51900 |
| 2024-11-26 | 16.77 | $17.83 | 67208 |
| 2024-11-25 | 16.66 | $17.95 | 63133 |
| 2024-11-22 | 16.53 | $17.76 | 68921 |
| 2024-11-21 | 16.40 | $17.60 | 49400 |
| 2024-11-20 | 16.27 | $17.25 | 43600 |
| 2024-11-19 | 16.17 | $17.20 | 52912 |
| 2024-11-18 | 16.06 | $17.21 | 35010 |
| 2024-11-15 | 15.94 | $17.26 | 66229 |
| 2024-11-14 | 15.80 | $17.32 | 72000 |
| 2024-11-13 | 15.64 | $17.29 | 57200 |
| 2024-11-12 | 15.47 | $17.38 | 75129 |
| 2024-11-11 | 15.26 | $17.31 | 98000 |
| 2024-11-08 | 15.05 | $16.78 | 84200 |
| 2024-11-07 | 14.87 | $16.63 | 104843 |
| 2024-11-06 | 14.68 | $16.80 | 222804 |
| 2024-11-05 | 14.46 | $15.22 | 94800 |
| 2024-11-04 | 14.38 | $14.54 | 134315 |
| 2024-11-01 | 14.36 | $14.62 | 150002 |
| 2024-10-31 | 14.33 | $14.58 | 185144 |
| 2024-10-30 | 14.31 | $14.51 | 110444 |
| 2024-10-29 | 14.29 | $14.38 | 96400 |
| 2024-10-28 | 14.28 | $14.27 | 48938 |
| 2024-10-25 | 14.28 | $14.05 | 61715 |
| 2024-10-24 | 14.30 | $14.38 | 42248 |
| 2024-10-23 | 14.29 | $14.36 | 49614 |
| 2024-10-22 | 14.28 | $14.30 | 28000 |
| 2024-10-21 | 14.28 | $14.24 | 38344 |
| 2024-10-18 | 14.29 | $14.34 | 40131 |
| 2024-10-17 | 14.28 | $14.43 | 57504 |
| 2024-10-16 | 14.27 | $14.40 | 51730 |
| 2024-10-15 | 14.25 | $14.24 | 39900 |
| 2024-10-14 | 14.25 | $14.00 | 34200 |
| 2024-10-11 | 14.28 | $13.98 | 31600 |
| 2024-10-10 | 14.31 | $13.82 | 55838 |
| 2024-10-09 | 14.36 | $13.82 | 52917 |
| 2024-10-08 | 14.42 | $13.82 | 60800 |
| 2024-10-07 | 14.48 | $13.93 | 50400 |
| 2024-10-04 | 14.54 | $14.12 | 56848 |
| 2024-10-03 | 14.59 | $14.15 | 71533 |
| 2024-10-02 | 14.63 | $14.42 | 72900 |
| 2024-10-01 | 14.66 | $14.55 | 66900 |
| 2024-09-30 | 14.67 | $14.79 | 32212 |
| 2024-09-27 | 14.65 | $14.69 | 39235 |
| 2024-09-26 | 14.65 | $14.69 | 45710 |
| 2024-09-25 | 14.65 | $14.68 | 56700 |
| 2024-09-24 | 14.64 | $14.68 | 43800 |
| 2024-09-23 | 14.64 | $14.70 | 67716 |
| 2024-09-20 | 14.63 | $14.78 | 258328 |
| 2024-09-19 | 14.62 | $14.93 | 66414 |
| 2024-09-18 | 14.58 | $14.57 | 82145 |
| 2024-09-17 | 14.58 | $14.57 | 69705 |
| 2024-09-16 | 14.59 | $14.60 | 28841 |
| 2024-09-13 | 14.58 | $14.45 | 41648 |
| 2024-09-12 | 14.60 | $14.30 | 47400 |
| 2024-09-11 | 14.63 | $14.31 | 58504 |
| 2024-09-10 | 14.66 | $14.47 | 73236 |
| 2024-09-09 | 14.68 | $14.49 | 127900 |
| 2024-09-06 | 14.70 | $14.67 | 46513 |
| 2024-09-05 | 14.71 | $14.78 | 68847 |
| 2024-09-04 | 14.70 | $14.84 | 54500 |
| 2024-09-03 | 14.69 | $14.84 | 37000 |
| 2024-08-30 | 14.67 | $14.98 | 52700 |
| 2024-08-29 | 14.64 | $14.93 | 36700 |
| 2024-08-28 | 14.61 | $14.85 | 64800 |
| 2024-08-27 | 14.58 | $14.93 | 56108 |
| 2024-08-26 | 14.54 | $14.98 | 47739 |
| 2024-08-23 | 14.50 | $14.92 | 114830 |
| 2024-08-22 | 14.45 | $14.31 | 49900 |
| 2024-08-21 | 14.47 | $14.41 | 56500 |
| 2024-08-20 | 14.48 | $14.33 | 75143 |
| 2024-08-19 | 14.49 | $14.41 | 80103 |
| 2024-08-16 | 14.50 | $14.40 | 64912 |
| 2024-08-15 | 14.51 | $14.46 | 81432 |
| 2024-08-14 | 14.52 | $14.16 | 50935 |
| 2024-08-13 | 14.55 | $14.07 | 66407 |
| 2024-08-12 | 14.60 | $14.05 | 89400 |
| 2024-08-09 | 14.66 | $14.36 | 102532 |
| 2024-08-08 | 14.69 | $14.57 | 87131 |
| 2024-08-07 | 14.71 | $14.50 | 109200 |
| 2024-08-06 | 14.73 | $14.50 | 104424 |
| 2024-08-05 | 14.75 | $14.29 | 273004 |
| 2024-08-02 | 14.80 | $15.30 | 120500 |
| 2024-08-01 | 14.75 | $15.71 | 147047 |
| 2024-07-31 | 14.65 | $15.79 | 289300 |
| 2024-07-30 | 14.53 | $15.61 | 61400 |
| 2024-07-29 | 14.41 | $15.08 | 71603 |
| 2024-07-26 | 14.34 | $15.30 | 39300 |
| 2024-07-25 | 14.24 | $15.13 | 53923 |
| 2024-07-24 | 14.15 | $14.72 | 79713 |
| 2024-07-23 | 14.09 | $14.75 | 131800 |
| 2024-07-22 | 14.02 | $14.72 | 75536 |
| 2024-07-19 | 13.94 | $14.69 | 78218 |
| 2024-07-18 | 13.87 | $14.57 | 45182 |
| 2024-07-17 | 13.79 | $14.68 | 145057 |
| 2024-07-16 | 13.70 | $14.66 | 128882 |
| 2024-07-15 | 13.60 | $14.25 | 132577 |
| 2024-07-12 | 13.53 | $13.88 | 63292 |
| 2024-07-11 | 13.49 | $13.95 | 209280 |
| 2024-07-10 | 13.44 | $13.63 | 35197 |
| 2024-07-09 | 13.42 | $13.52 | 32595 |
| 2024-07-08 | 13.41 | $13.50 | 33993 |
| 2024-07-05 | 13.40 | $13.27 | 60583 |
| 2024-07-03 | 13.42 | $13.65 | 19519 |
| 2024-07-02 | 13.39 | $13.69 | 39166 |
| 2024-07-01 | 13.36 | $13.59 | 83767 |
| 2024-06-28 | 13.34 | $13.47 | 1.5M |
| 2024-06-27 | 13.32 | $13.19 | 74858 |
| 2024-06-26 | 13.34 | $12.86 | 111116 |
| 2024-06-25 | 13.39 | $12.86 | 54364 |
| 2024-06-24 | 13.44 | $12.94 | 208017 |
| 2024-06-21 | 13.50 | $13.10 | 113591 |
| 2024-06-20 | 13.54 | $13.45 | 42582 |
| 2024-06-18 | 13.55 | $13.52 | 34793 |
| 2024-06-17 | 13.55 | $13.52 | 19271 |
| 2024-06-14 | 13.56 | $13.20 | 42544 |
| 2024-06-13 | 13.59 | $13.04 | 43106 |
| 2024-06-12 | 13.65 | $13.14 | 26332 |
| 2024-06-11 | 13.71 | $13.04 | 101296 |
| 2024-06-10 | 13.78 | $13.14 | 37962 |
| 2024-06-07 | 13.84 | $13.35 | 26254 |
| 2024-06-06 | 13.89 | $13.35 | 154930 |
| 2024-06-05 | 13.95 | $13.48 | 27671 |
| 2024-06-04 | 14.00 | $13.72 | 35119 |
| 2024-06-03 | 14.03 | $13.84 | 51992 |
| 2024-05-31 | 14.05 | $13.92 | 34601 |
| 2024-05-30 | 14.06 | $13.92 | 23921 |
| 2024-05-29 | 14.08 | $13.90 | 40798 |
| 2024-05-28 | 14.10 | $14.00 | 92269 |
| 2024-05-24 | 14.11 | $14.12 | 16277 |
| 2024-05-23 | 14.11 | $14.16 | 25248 |
| 2024-05-22 | 14.10 | $14.21 | 122889 |
| 2024-05-21 | 14.09 | $14.22 | 28733 |
| 2024-05-20 | 14.08 | $14.22 | 16066 |
| 2024-05-17 | 14.06 | $14.15 | 34474 |
| 2024-05-16 | 14.05 | $14.00 | 15993 |
| 2024-05-15 | 14.06 | $14.00 | 22994 |
| 2024-05-14 | 14.07 | $13.85 | 29065 |
| 2024-05-13 | 14.09 | $13.91 | 48261 |
| 2024-05-10 | 14.11 | $13.97 | 26882 |
| 2024-05-09 | 14.12 | $14.00 | 16451 |
| 2024-05-08 | 14.13 | $13.95 | 45118 |
| 2024-05-07 | 14.15 | $13.95 | 21798 |
| 2024-05-06 | 14.18 | $13.98 | 76204 |
| 2024-05-03 | 14.20 | $14.19 | 21576 |
| 2024-05-02 | 14.20 | $13.90 | 23510 |
| 2024-05-01 | 14.23 | $13.91 | 19142 |
| 2024-04-30 | 14.26 | $13.99 | 30646 |
| 2024-04-29 | 14.29 | $14.03 | 25868 |
| 2024-04-26 | 14.32 | $14.14 | 12717 |
| 2024-04-25 | 14.34 | $14.10 | 11535 |
| 2024-04-24 | 14.36 | $14.05 | 18719 |
| 2024-04-23 | 14.39 | $14.01 | 30381 |
| 2024-04-22 | 14.43 | $14.04 | 40417 |
| 2024-04-19 | 14.48 | $14.08 | 35979 |
| 2024-04-18 | 14.52 | $14.14 | 23610 |
| 2024-04-17 | 14.56 | $14.15 | 16362 |
| 2024-04-16 | 14.60 | $14.23 | 24203 |
| 2024-04-15 | 14.64 | $14.29 | 36890 |
| 2024-04-12 | 14.68 | $14.36 | 25547 |
| 2024-04-11 | 14.71 | $14.34 | 48610 |
| 2024-04-10 | 14.75 | $14.45 | 24694 |
| 2024-04-09 | 14.78 | $14.55 | 56630 |
| 2024-04-08 | 14.80 | $14.57 | 39760 |
| 2024-04-05 | 14.83 | $14.52 | 16427 |
| 2024-04-04 | 14.86 | $14.51 | 19691 |
| 2024-04-03 | 14.90 | $14.51 | 30320 |
| 2024-04-02 | 14.94 | $14.57 | 30188 |
| 2024-04-01 | 14.98 | $14.65 | 41478 |
| 2024-03-28 | 15.01 | $14.91 | 75606 |
| 2024-03-27 | 15.02 | $14.83 | 64659 |
| 2024-03-26 | 15.04 | $14.75 | 36031 |
| 2024-03-25 | 15.07 | $14.79 | 36299 |
| 2024-03-22 | 15.10 | $14.74 | 54827 |
| 2024-03-21 | 15.14 | $14.85 | 26193 |
| 2024-03-20 | 15.17 | $14.76 | 39043 |
| 2024-03-19 | 15.21 | $14.25 | 176030 |
| 2024-03-18 | 15.32 | $14.43 | 127998 |
| 2024-03-15 | 15.41 | $14.86 | 150585 |
| 2024-03-14 | 15.47 | $14.88 | 84191 |
| 2024-03-13 | 15.53 | $15.40 | 141842 |
| 2024-03-12 | 15.54 | $15.70 | 9924 |
| 2024-03-11 | 15.52 | $15.77 | 19490 |
| 2024-03-08 | 15.50 | $15.78 | 13580 |
| 2024-03-07 | 15.47 | $15.70 | 16878 |
| 2024-03-06 | 15.45 | $15.70 | 18149 |
| 2024-03-05 | 15.42 | $15.66 | 48630 |
| 2024-03-04 | 15.39 | $15.30 | 13154 |
| 2024-03-01 | 15.40 | $15.17 | 34596 |
| 2024-02-29 | 15.43 | $15.24 | 25043 |
| 2024-02-28 | 15.45 | $15.15 | 31621 |
| 2024-02-27 | 15.48 | $15.25 | 26932 |
| 2024-02-26 | 15.50 | $15.10 | 29189 |
| 2024-02-23 | 15.54 | $15.04 | 17064 |
| 2024-02-22 | 15.60 | $14.96 | 25557 |
| 2024-02-21 | 15.66 | $15.05 | 12253 |
| 2024-02-20 | 15.73 | $14.98 | 17492 |
| 2024-02-16 | 15.81 | $15.00 | 40283 |
| 2024-02-15 | 15.89 | $15.22 | 16744 |
| 2024-02-14 | 15.96 | $14.98 | 25683 |
| 2024-02-13 | 16.07 | $15.00 | 33127 |
| 2024-02-12 | 16.18 | $15.50 | 44613 |
| 2024-02-09 | 16.25 | $15.51 | 28303 |
| 2024-02-08 | 16.33 | $15.61 | 46420 |
| 2024-02-07 | 16.41 | $15.75 | 73985 |
| 2024-02-06 | 16.48 | $15.77 | 81464 |
| 2024-02-05 | 16.55 | $16.02 | 24170 |
| 2024-02-02 | 16.61 | $16.05 | 54729 |
| 2024-02-01 | 16.66 | $16.08 | 54150 |
| 2024-01-31 | 16.73 | $16.45 | 22496 |
| 2024-01-30 | 16.75 | $16.65 | 88344 |
| 2024-01-29 | 16.77 | $16.69 | 13350 |
| 2024-01-26 | 16.77 | $16.60 | 20669 |
| 2024-01-25 | 16.79 | $16.70 | 5124 |
| 2024-01-24 | 16.80 | $16.75 | 26188 |
| 2024-01-23 | 16.81 | $17.00 | 5968 |
| 2024-01-22 | 16.79 | $16.73 | 12520 |
| 2024-01-19 | 16.79 | $16.70 | 6604 |
| 2024-01-18 | 16.80 | $16.48 | 11473 |
| 2024-01-17 | 16.84 | $16.70 | 19512 |
| 2024-01-16 | 16.85 | $16.95 | 23118 |
| 2024-01-12 | 16.84 | $17.00 | 21677 |
| 2024-01-11 | 16.82 | $17.05 | 9052 |
| 2024-01-10 | 16.80 | $17.08 | 5458 |
| 2024-01-09 | 16.77 | $17.19 | 10966 |
| 2024-01-08 | 16.72 | $17.03 | 3299 |
| 2024-01-05 | 16.69 | $17.03 | 36815 |
| 2024-01-04 | 16.66 | $17.18 | 19891 |
| 2024-01-03 | 16.60 | $17.25 | 5319 |
| 2024-01-02 | 16.53 | $17.20 | 26415 |
| 2023-12-29 | 16.46 | $17.35 | 13927 |
| 2023-12-28 | 16.37 | $17.08 | 9387 |
| 2023-12-27 | 16.29 | $17.14 | 15720 |
| 2023-12-26 | 16.20 | $17.08 | 2989 |
| 2023-12-22 | 16.11 | $17.10 | 12428 |
| 2023-12-21 | 16.01 | $17.08 | 12447 |
| 2023-12-20 | 15.90 | $17.05 | 15570 |
| 2023-12-19 | 15.77 | $17.02 | 165705 |
| 2023-12-18 | 15.64 | $16.89 | 166947 |
| 2023-12-15 | 15.51 | $16.78 | 330340 |
| 2023-12-14 | 15.38 | $16.72 | 181500 |
| 2023-12-13 | 15.24 | $16.80 | 189972 |
| 2023-12-12 | 15.07 | $15.56 | 21359 |
| 2023-12-11 | 15.02 | $15.70 | 20973 |
| 2023-12-08 | 14.95 | $15.51 | 25467 |
| 2023-12-07 | 14.89 | $15.60 | 20171 |
| 2023-12-06 | 14.82 | $15.60 | 30172 |
| 2023-12-05 | 14.73 | $15.30 | 22087 |
| 2023-12-04 | 14.67 | $15.11 | 31531 |
| 2023-12-01 | 14.63 | $15.02 | 20041 |
| 2023-11-30 | 14.59 | $14.61 | 25997 |
| 2023-11-29 | 14.58 | $14.83 | 9996 |
| 2023-11-28 | 14.56 | $14.85 | 5636 |
| 2023-11-27 | 14.53 | $14.80 | 9854 |
| 2023-11-24 | 14.50 | $14.94 | 3534 |
| 2023-11-22 | 14.45 | $14.88 | 19374 |
| 2023-11-21 | 14.41 | $14.83 | 1420 |
| 2023-11-20 | 14.36 | $14.83 | 2440 |
| 2023-11-17 | 14.32 | $14.95 | 16040 |
| 2023-11-16 | 14.25 | $14.88 | 5439 |
| 2023-11-15 | 14.18 | $14.87 | 6118 |
| 2023-11-14 | 14.11 | $14.88 | 13365 |
| 2023-11-13 | 14.03 | $14.00 | 2303 |
| 2023-11-10 | 14.03 | $13.99 | 7407 |
| 2023-11-09 | 14.04 | $14.22 | 9545 |
| 2023-11-08 | 14.02 | $14.30 | 15205 |
| 2023-11-07 | 13.99 | $13.84 | 7877 |
| 2023-11-06 | 14.00 | $14.15 | 11329 |
| 2023-11-03 | 13.99 | $14.19 | 4909 |
| 2023-11-02 | 13.96 | $13.70 | 17596 |
| 2023-11-01 | 13.99 | $13.34 | 4504 |
| 2023-10-31 | 14.06 | $13.45 | 3315 |
| 2023-10-30 | 14.13 | $13.51 | 2679 |
| 2023-10-27 | 14.19 | $13.39 | 10021 |
| 2023-10-26 | 14.27 | $13.89 | 1772 |
| 2023-10-25 | 14.32 | $13.63 | 4729 |
| 2023-10-24 | 14.39 | $13.27 | 22586 |
| 2023-10-23 | 14.50 | $13.84 | 16299 |
| 2023-10-20 | 14.57 | $14.49 | 27775 |
| 2023-10-19 | 14.58 | $14.65 | 6513 |
| 2023-10-18 | 14.58 | $14.52 | 17501 |
| 2023-10-17 | 14.58 | $14.78 | 16449 |
| 2023-10-16 | 14.56 | $14.58 | 32300 |
| 2023-10-13 | 14.56 | $14.50 | 6154 |
| 2023-10-12 | 14.57 | $14.60 | 10857 |
| 2023-10-11 | 14.56 | $14.62 | 5490 |
| 2023-10-10 | 14.56 | $14.91 | 5754 |
| 2023-10-09 | 14.52 | $14.91 | 6654 |
| 2023-10-06 | 14.48 | $14.73 | 14592 |
| 2023-10-05 | 14.45 | $14.70 | 16727 |
| 2023-10-04 | 14.43 | $14.63 | 5289 |
| 2023-10-03 | 14.41 | $13.79 | 8787 |
| 2023-10-02 | 14.47 | $14.16 | 18593 |
| 2023-09-29 | 14.50 | $14.01 | 12480 |
| 2023-09-28 | 14.56 | $14.14 | 4153 |
| 2023-09-27 | 14.60 | $14.26 | 13670 |
| 2023-09-26 | 14.63 | $14.45 | 7289 |
| 2023-09-25 | 14.65 | $14.45 | 14443 |
| 2023-09-22 | 14.68 | $14.64 | 45913 |
| 2023-09-21 | 14.68 | $14.69 | 83318 |
| 2023-09-20 | 14.68 | $14.83 | 18541 |
| 2023-09-19 | 14.66 | $14.78 | 12993 |
| 2023-09-18 | 14.65 | $14.80 | 27901 |
| 2023-09-15 | 14.63 | $14.95 | 704394 |
| 2023-09-14 | 14.60 | $14.67 | 66608 |
| 2023-09-13 | 14.59 | $14.47 | 21539 |
| 2023-09-12 | 14.61 | $14.52 | 23226 |
| 2023-09-11 | 14.62 | $14.88 | 29127 |
| 2023-09-08 | 14.59 | $14.95 | 15409 |
| 2023-09-07 | 14.55 | $14.44 | 19499 |
| 2023-09-06 | 14.56 | $14.43 | 22541 |
| 2023-09-05 | 14.58 | $14.22 | 41077 |
| 2023-09-01 | 14.61 | $14.75 | 6178 |
| 2023-08-31 | 14.60 | $14.10 | 62126 |
| 2023-08-30 | 14.65 | $14.25 | 2215 |
| 2023-08-29 | 14.69 | $14.45 | 2052 |
| 2023-08-28 | 14.72 | $14.47 | 658 |
| 2023-08-25 | 14.75 | $14.95 | 12391 |
| 2023-08-24 | 14.73 | $14.39 | 2174 |
| 2023-08-23 | 14.76 | $14.25 | 10589 |
| 2023-08-22 | 14.82 | $14.46 | 8566 |
| 2023-08-21 | 14.85 | $14.60 | 1685 |
| 2023-08-18 | 14.88 | $14.46 | 1506 |
| 2023-08-17 | 14.92 | $14.05 | 54580 |
| 2023-08-16 | 15.02 | $14.78 | 1154 |
| 2023-08-15 | 15.04 | $14.90 | 4336 |
| 2023-08-14 | 15.05 | $14.57 | 20745 |
| 2023-08-11 | 15.11 | $15.00 | 16176 |
| 2023-08-10 | 15.12 | $15.10 | 2734 |
| 2023-08-09 | 15.12 | $15.49 | 137 |
| 2023-08-08 | 15.08 | $15.40 | 448 |
| 2023-08-07 | 15.05 | $15.40 | 23876 |
| 2023-08-04 | 15.01 | $15.40 | 948 |
| 2023-08-03 | 14.97 | $15.47 | 3144 |
| 2023-08-02 | 14.91 | $15.44 | 5027 |
| 2023-08-01 | 14.86 | $15.46 | 4078 |
| 2023-07-31 | 14.80 | $15.35 | 19035 |
| 2023-07-28 | 14.74 | $15.19 | 2783 |
| 2023-07-27 | 14.69 | $15.18 | 5322 |
| 2023-07-26 | 14.64 | $15.24 | 6334 |
| 2023-07-25 | 14.57 | $14.81 | 436 |
| 2023-07-24 | 14.55 | $14.81 | 1520 |
| 2023-07-21 | 14.52 | $14.85 | 2938 |
| 2023-07-20 | 14.49 | $14.88 | 718 |
| 2023-07-19 | 14.45 | $14.88 | 368 |
| 2023-07-18 | 14.40 | $14.95 | 1166 |
| 2023-07-17 | 14.34 | $14.94 | 4155 |
| 2023-07-14 | 14.28 | $15.02 | 226 |
| 2023-07-13 | 14.20 | $14.63 | 1624 |
| 2023-07-12 | 14.16 | $14.45 | 722 |
| 2023-07-11 | 14.13 | $14.14 | 4053 |
| 2023-07-10 | 14.13 | $14.11 | 824 |
| 2023-07-07 | 14.13 | $14.05 | 7851 |
| 2023-07-06 | 14.14 | $14.15 | 7959 |
| 2023-07-05 | 14.14 | $14.37 | 8795 |
| 2023-07-03 | 14.11 | $14.53 | 425 |
| 2023-06-30 | 14.07 | $13.72 | 50165 |
| 2023-06-29 | 14.10 | $14.00 | 16357 |
| 2023-06-28 | 14.11 | $14.20 | 66125 |
| 2023-06-27 | 14.10 | $14.25 | 626 |
| 2023-06-26 | 14.09 | $14.25 | 110 |
| 2023-06-23 | 14.07 | $14.25 | 20260 |
| 2023-06-22 | 14.05 | $14.25 | 60358 |
| 2023-06-21 | 14.03 | $14.60 | 5352 |
| 2023-06-20 | 13.97 | $14.45 | 1051 |
| 2023-06-16 | 13.92 | $14.50 | 1111 |
| 2023-06-15 | 13.86 | $14.30 | 29511 |
| 2023-06-14 | 13.82 | $13.89 | 8428 |
| 2023-06-13 | 13.81 | $13.89 | 10803 |
| 2023-06-12 | 13.80 | $13.73 | 20184 |
| 2023-06-09 | 13.81 | $13.80 | 648 |
| 2023-06-08 | 13.81 | $13.80 | 8787 |
| 2023-06-07 | 13.81 | $13.75 | 20678 |
| 2023-06-06 | 13.82 | $13.67 | 13575 |
| 2023-06-05 | 13.83 | $13.61 | 7010 |
| 2023-06-02 | 13.85 | $13.75 | 49959 |
| 2023-06-01 | 13.87 | $13.70 | 7006 |
| 2023-05-31 | 13.88 | $13.69 | 26539 |
| 2023-05-30 | 13.90 | $13.80 | 4148 |
| 2023-05-26 | 13.91 | $13.88 | 4493 |
| 2023-05-25 | 13.92 | $13.70 | 1484 |
| 2023-05-24 | 13.94 | $13.70 | 17761 |
| 2023-05-23 | 13.97 | $13.84 | 2556 |
| 2023-05-22 | 13.98 | $13.84 | 2298 |
| 2023-05-19 | 13.99 | $13.84 | 666 |
| 2023-05-18 | 14.01 | $13.85 | 6287 |
| 2023-05-17 | 14.03 | $13.89 | 1836 |
| 2023-05-16 | 14.04 | $13.50 | 10006 |
| 2023-05-15 | 14.10 | $14.05 | 1651 |
| 2023-05-12 | 14.10 | $13.99 | 518 |
| 2023-05-11 | 14.12 | $13.50 | 6425 |
| 2023-05-10 | 14.18 | $13.10 | 1900 |
| 2023-05-09 | 14.30 | $13.05 | — |
| 2023-05-08 | 14.43 | $13.05 | 4475 |
| 2023-05-05 | 14.57 | $13.05 | 15495 |
| 2023-05-04 | 14.73 | $13.00 | 14459 |
| 2023-05-03 | 14.91 | $13.80 | 25471 |
| 2023-05-02 | 15.03 | $13.92 | 6450 |
| 2023-05-01 | 15.15 | $14.45 | 3407 |
| 2023-04-28 | 15.22 | $14.65 | 31600 |
| 2023-04-27 | 15.28 | $14.90 | 17131 |
| 2023-04-26 | 15.32 | $15.00 | 13930 |
| 2023-04-25 | 15.36 | $15.00 | 40056 |
| 2023-04-24 | 15.39 | $15.45 | 13316 |
| 2023-04-21 | 15.39 | $15.50 | 450 |
| 2023-04-20 | 15.38 | $15.50 | 2006 |
| 2023-04-19 | 15.36 | $15.50 | 16201 |
| 2023-04-18 | 15.35 | $15.42 | 17918 |
| 2023-04-17 | 15.34 | $15.50 | 4863 |
| 2023-04-14 | 15.32 | $15.50 | 11978 |
| 2023-04-13 | 15.30 | $15.50 | — |
| 2023-04-12 | 15.28 | $15.50 | 2360 |
| 2023-04-11 | 15.26 | $15.45 | 5034 |
| 2023-04-10 | 15.24 | $15.50 | 69874 |
| 2023-04-06 | 15.21 | $14.30 | 1600 |
| 2023-04-05 | 15.31 | $14.35 | 1200 |
| 2023-04-04 | 15.41 | $14.41 | 18502 |
| 2023-04-03 | 15.52 | $14.49 | 1271 |
| 2023-03-31 | 15.62 | $14.45 | 29460 |
| 2023-03-30 | 15.75 | $14.75 | 5082 |
| 2023-03-29 | 15.85 | $14.90 | 1100 |
| 2023-03-28 | 15.95 | $14.95 | — |
| 2023-03-27 | 16.06 | $14.95 | 6333 |
| 2023-03-24 | 16.18 | $14.99 | 20878 |
| 2023-03-23 | 16.30 | $15.20 | 9375 |
| 2023-03-22 | 16.42 | $15.35 | 25700 |
| 2023-03-21 | 16.53 | $15.70 | 24467 |
| 2023-03-20 | 16.62 | $15.90 | 21529 |
| 2023-03-17 | 16.69 | $16.24 | 3200 |
| 2023-03-16 | 16.74 | $16.40 | 2500 |
| 2023-03-15 | 16.77 | $16.50 | 200 |
| 2023-03-14 | 16.80 | $16.50 | 12580 |
| 2023-03-13 | 16.83 | $15.80 | 13040 |
| 2023-03-10 | 16.94 | $16.75 | 184913 |
| 2023-03-09 | 16.96 | $16.99 | 12752 |
| 2023-03-08 | 16.96 | $16.99 | — |
| 2023-03-07 | 16.96 | $16.99 | 5151 |
| 2023-03-06 | 16.96 | $17.00 | 2500 |
| 2023-03-03 | 16.95 | $17.00 | 155200 |
| 2023-03-02 | 16.95 | $17.00 | 8500 |
| 2023-03-01 | 16.94 | $17.00 | — |
| 2023-02-28 | 16.93 | $17.00 | 10810 |
| 2023-02-27 | 16.93 | $16.95 | 11900 |
| 2023-02-24 | 16.92 | $16.95 | 15212 |
| 2023-02-23 | 16.92 | $16.95 | 4975 |
| 2023-02-22 | 16.92 | $16.95 | 3173 |
| 2023-02-21 | 16.91 | $16.95 | 5372 |
| 2023-02-17 | 16.91 | $17.00 | 3100 |
| 2023-02-16 | 16.90 | $17.00 | 4713 |
| 2023-02-15 | 16.89 | $16.99 | 10200 |
| 2023-02-14 | 16.88 | $16.99 | 1070 |
| 2023-02-13 | 16.87 | $16.99 | 2400 |
| 2023-02-10 | 16.86 | $16.99 | 2391 |
| 2023-02-09 | 16.84 | $17.00 | 581 |
| 2023-02-08 | 16.83 | $16.99 | 1040 |
| 2023-02-07 | 16.81 | $16.95 | 2300 |
| 2023-02-06 | 16.79 | $16.95 | 15039 |
| 2023-02-03 | 16.78 | $16.99 | — |
| 2023-02-02 | 16.75 | $16.99 | 5237 |
| 2023-02-01 | 16.73 | $17.00 | 2600 |
| 2023-01-31 | 16.70 | $17.00 | 6200 |
| 2023-01-30 | 16.67 | $16.90 | 12827 |
| 2023-01-27 | 16.65 | $16.80 | 8600 |
| 2023-01-26 | 16.63 | $16.80 | 94 |
| 2023-01-25 | 16.61 | $16.80 | 11775 |
| 2023-01-24 | 16.59 | $16.50 | 150 |
| 2023-01-23 | 16.60 | $16.50 | 500 |
| 2023-01-20 | 16.61 | $16.50 | 12500 |
| 2023-01-19 | 16.62 | $16.53 | — |
| 2023-01-18 | 16.63 | $16.53 | — |
| 2023-01-17 | 16.64 | $16.53 | 61132 |
| 2023-01-13 | 16.66 | $16.60 | — |
| 2023-01-12 | 16.66 | $16.60 | 792 |
| 2023-01-11 | 16.67 | $16.60 | 17600 |
| 2023-01-10 | 16.68 | $16.60 | 6364 |
| 2023-01-09 | 16.68 | $16.65 | — |
| 2023-01-06 | 16.69 | $16.65 | 7142 |
| 2023-01-05 | 16.69 | $16.75 | — |
| 2023-01-04 | 16.68 | $16.75 | 3300 |
| 2023-01-03 | 16.68 | $16.75 | 16268 |
| 2022-12-30 | 16.67 | $16.83 | 2731 |
| 2022-12-29 | 16.65 | $16.70 | 250 |
| 2022-12-28 | 16.65 | $16.70 | 57421 |
| 2022-12-27 | 16.64 | $16.70 | 4056 |
| 2022-12-23 | 16.64 | $16.70 | 2400 |
| 2022-12-22 | 16.63 | $16.70 | — |
| 2022-12-21 | 16.62 | $16.70 | — |
| 2022-12-20 | 16.61 | $16.70 | 850 |
| 2022-12-19 | 16.61 | $16.70 | 20303 |
| 2022-12-16 | 16.60 | $16.70 | — |
| 2022-12-15 | 16.58 | $16.70 | 1047 |
| 2022-12-14 | 16.57 | $16.70 | — |
| 2022-12-13 | 16.56 | $16.70 | 10 |
| 2022-12-12 | 16.54 | $16.70 | — |
| 2022-12-09 | 16.53 | $16.70 | 1 |
| 2022-12-08 | 16.51 | $16.70 | 219 |
| 2022-12-07 | 16.49 | $16.70 | — |
| 2022-12-06 | 16.47 | $16.70 | — |
| 2022-12-05 | 16.44 | $16.70 | 24438 |
| 2022-12-02 | 16.42 | $16.70 | 1200 |
| 2022-12-01 | 16.39 | $16.70 | — |
| 2022-11-30 | 16.35 | $16.70 | 2060 |
| 2022-11-29 | 16.32 | $16.70 | — |
| 2022-11-28 | 16.28 | $16.70 | 1500 |
| 2022-11-25 | 16.23 | $16.70 | 700 |
| 2022-11-23 | 16.18 | $16.53 | 3414 |
| 2022-11-22 | 16.15 | $16.50 | 1000 |
| 2022-11-21 | 16.11 | $16.35 | 6450 |
| 2022-11-18 | 16.08 | $16.39 | 1600 |
| 2022-11-17 | 16.05 | $16.13 | 208491 |
| 2022-11-16 | 16.04 | $15.95 | 200 |
| 2022-11-15 | 16.05 | $16.00 | 10615 |
| 2022-11-14 | 16.06 | $16.00 | — |
| 2022-11-11 | 16.06 | $16.00 | 600 |
| 2022-11-10 | 16.07 | $16.00 | 2920 |
| 2022-11-09 | 16.08 | $16.00 | 9442 |
| 2022-11-08 | 16.08 | $16.00 | — |
| 2022-11-07 | 16.09 | $16.00 | — |
| 2022-11-04 | 16.10 | $16.00 | — |
| 2022-11-03 | 16.11 | $16.00 | — |
| 2022-11-02 | 16.13 | $16.00 | — |
| 2022-11-01 | 16.14 | $16.00 | 1611 |
| 2022-10-31 | 16.15 | $16.10 | 1764 |
| 2022-10-28 | 16.16 | $16.15 | 400 |
| 2022-10-27 | 16.16 | $16.19 | — |
| 2022-10-26 | 16.16 | $16.19 | 4125 |
| 2022-10-25 | 16.15 | $16.20 | 2696 |
| 2022-10-24 | 16.15 | $16.20 | 392 |
| 2022-10-21 | 16.14 | $16.25 | 1644 |
| 2022-10-20 | 16.13 | $16.25 | — |
| 2022-10-19 | 16.12 | $16.25 | — |
| 2022-10-18 | 16.11 | $16.25 | — |
| 2022-10-17 | 16.09 | $16.25 | — |
| 2022-10-14 | 16.08 | $16.25 | — |
| 2022-10-13 | 16.06 | $16.25 | — |
| 2022-10-12 | 16.04 | $16.25 | — |
| 2022-10-11 | 16.01 | $16.25 | — |
| 2022-10-10 | 15.99 | $16.25 | 933 |
| 2022-10-07 | 15.96 | $16.38 | 9015 |
| 2022-10-06 | 15.92 | $16.38 | 505 |
| 2022-10-05 | 15.87 | $16.38 | — |
| 2022-10-04 | 15.82 | $16.38 | 305 |
| 2022-10-03 | 15.76 | $16.38 | 25575 |
| 2022-09-30 | 15.69 | $16.20 | 100 |
| 2022-09-29 | 15.64 | $15.74 | 9786 |
| 2022-09-28 | 15.63 | $15.65 | 127675 |
| 2022-09-27 | 15.62 | $15.65 | 63914 |
| 2022-09-26 | 15.62 | $15.69 | — |
| 2022-09-23 | 15.61 | $15.69 | 40400 |
| 2022-09-22 | 15.61 | $15.84 | 27058 |
| 2022-09-21 | 15.58 | $15.90 | 2858 |
| 2022-09-20 | 15.55 | $15.95 | — |
| 2022-09-19 | 15.51 | $15.95 | 693 |
| 2022-09-16 | 15.46 | $15.75 | 1894 |
| 2022-09-15 | 15.43 | $15.49 | — |
| 2022-09-14 | 15.42 | $15.49 | 3394 |
| 2022-09-13 | 15.42 | $15.49 | 25391 |
| 2022-09-12 | 15.41 | $15.49 | — |
| 2022-09-09 | 15.40 | $15.49 | 26450 |
| 2022-09-08 | 15.39 | $15.49 | 68350 |
| 2022-09-07 | 15.38 | $15.40 | 1000 |
| 2022-09-06 | 15.38 | $15.35 | 37 |
| 2022-09-02 | 15.38 | $15.35 | 3700 |
| 2022-09-01 | 15.38 | $15.40 | — |
| 2022-08-31 | 15.38 | $15.40 | 200 |
| 2022-08-30 | 15.38 | $15.45 | — |
| 2022-08-29 | 15.37 | $15.45 | 600 |
| 2022-08-26 | 15.36 | $15.45 | 14161 |
| 2022-08-25 | 15.35 | $15.40 | 15039 |
| 2022-08-24 | 15.35 | $15.40 | — |
| 2022-08-23 | 15.34 | $15.40 | — |
| 2022-08-22 | 15.34 | $15.40 | 442 |
| 2022-08-19 | 15.33 | $15.40 | 2000 |
| 2022-08-18 | 15.32 | $15.40 | 1303 |
| 2022-08-17 | 15.31 | $15.40 | 47297 |
| 2022-08-16 | 15.30 | $15.40 | 2175 |
| 2022-08-15 | 15.29 | $15.40 | 1 |
| 2022-08-12 | 15.28 | $15.40 | 9820 |
| 2022-08-11 | 15.27 | $15.40 | — |
| 2022-08-10 | 15.26 | $15.40 | 5220 |
| 2022-08-09 | 15.24 | $15.40 | — |
| 2022-08-08 | 15.23 | $15.40 | 100 |
| 2022-08-05 | 15.21 | $15.40 | 3345 |
| 2022-08-04 | 15.19 | $15.35 | 2250 |
| 2022-08-03 | 15.17 | $15.45 | — |
| 2022-08-02 | 15.14 | $15.45 | 15227 |
| 2022-08-01 | 15.11 | $15.40 | 1524 |
| 2022-07-29 | 15.08 | $15.12 | 1989 |
| 2022-07-28 | 15.07 | $15.10 | 1300 |
| 2022-07-27 | 15.07 | $15.05 | 133699 |
| 2022-07-26 | 15.07 | $15.05 | 16 |
| 2022-07-25 | 15.07 | $15.05 | 100 |
| 2022-07-22 | 15.08 | $15.05 | — |
| 2022-07-21 | 15.08 | $15.05 | 1498 |
| 2022-07-20 | 15.08 | $15.05 | — |
| 2022-07-19 | 15.09 | $15.05 | 288742 |
| 2022-07-18 | 15.09 | $15.09 | — |
| 2022-07-15 | 15.09 | $15.09 | — |
| 2022-07-14 | 15.09 | $15.09 | — |
| 2022-07-13 | 15.09 | $15.09 | — |
| 2022-07-12 | 15.09 | $15.09 | — |
| 2022-07-11 | 15.09 | $15.09 | 1800 |
| 2022-07-08 | 15.09 | $15.09 | — |
| 2022-07-07 | 15.09 | $15.09 | — |
| 2022-07-06 | 15.09 | $15.09 | 18100 |
| 2022-07-05 | 15.09 | $15.09 | 700 |
| 2022-07-01 | 15.09 | $15.09 | — |
| 2022-06-30 | 15.09 | $15.09 | 9900 |
| 2022-06-29 | 15.09 | $15.09 | 1316 |
| 2022-06-28 | 15.09 | $15.09 | 800 |
| 2022-06-27 | 15.09 | $15.15 | 50 |
| 2022-06-24 | 15.08 | $15.15 | 100 |
| 2022-06-23 | 15.07 | $15.15 | 12800 |
| 2022-06-22 | 15.06 | $15.10 | 1100 |
| 2022-06-21 | 15.06 | $15.10 | — |
| 2022-06-17 | 15.06 | $15.10 | 732 |
| 2022-06-16 | 15.05 | $15.15 | — |
| 2022-06-15 | 15.04 | $15.15 | 300 |
| 2022-06-14 | 15.03 | $15.10 | 11050 |
| 2022-06-13 | 15.02 | $15.15 | — |
| 2022-06-10 | 15.01 | $15.15 | — |
| 2022-06-09 | 14.99 | $15.15 | — |
| 2022-06-08 | 14.98 | $15.15 | 1300 |
| 2022-06-07 | 14.96 | $15.10 | — |
| 2022-06-06 | 14.94 | $15.10 | 44714 |
| 2022-06-03 | 14.93 | $15.15 | 200 |
| 2022-06-02 | 14.90 | $15.22 | 8095 |
| 2022-06-01 | 14.87 | $14.94 | — |
| 2022-05-31 | 14.86 | $14.94 | 1236 |
| 2022-05-27 | 14.85 | $14.95 | 18116 |
| 2022-05-26 | 14.84 | $14.80 | 10850 |
| 2022-05-25 | 14.85 | $14.80 | 1500 |
| 2022-05-24 | 14.85 | $14.90 | — |
| 2022-05-23 | 14.85 | $14.90 | 12050 |
| 2022-05-20 | 14.84 | $14.70 | 12600 |
| 2022-05-19 | 14.85 | $14.75 | 874 |
| 2022-05-18 | 14.87 | $14.75 | — |
| 2022-05-17 | 14.88 | $14.75 | 340 |
| 2022-05-16 | 14.89 | $14.75 | 3200 |
| 2022-05-13 | 14.91 | $14.70 | 2332 |
| 2022-05-12 | 14.93 | $14.59 | 8741 |
| 2022-05-11 | 14.96 | $14.60 | 3599 |
| 2022-05-10 | 15.00 | $14.74 | 3600 |
| 2022-05-09 | 15.03 | $14.69 | 8237 |
| 2022-05-06 | 15.07 | $14.86 | 11700 |
| 2022-05-05 | 15.09 | $14.86 | — |
| 2022-05-04 | 15.11 | $14.86 | 1100 |
| 2022-05-03 | 15.14 | $14.88 | 200 |
| 2022-05-02 | 15.16 | $14.88 | 850 |
| 2022-04-29 | 15.19 | $14.96 | 20900 |
| 2022-04-28 | 15.22 | $15.10 | 1100 |
| 2022-04-27 | 15.23 | $15.05 | 1849 |
| 2022-04-26 | 15.25 | $15.10 | 750 |
| 2022-04-25 | 15.27 | $15.10 | — |
| 2022-04-22 | 15.28 | $15.10 | 19240 |
| 2022-04-21 | 15.30 | $15.10 | 400 |
| 2022-04-20 | 15.33 | $15.20 | 3312 |
| 2022-04-19 | 15.34 | $15.20 | — |
| 2022-04-18 | 15.35 | $15.20 | 3312 |
| 2022-04-14 | 15.37 | $15.35 | 600 |
| 2022-04-13 | 15.37 | $15.30 | 350 |
| 2022-04-12 | 15.38 | $15.35 | — |
| 2022-04-11 | 15.38 | $15.35 | — |
| 2022-04-08 | 15.39 | $15.35 | 10 |
| 2022-04-07 | 15.39 | $15.35 | 5455 |
| 2022-04-06 | 15.39 | $15.35 | — |
| 2022-04-05 | 15.40 | $15.35 | 925 |
| 2022-04-04 | 15.40 | $15.30 | 346 |
| 2022-04-01 | 15.41 | $15.40 | 900 |
| 2022-03-31 | 15.42 | $15.40 | 526 |
| 2022-03-30 | 15.42 | $15.35 | 200 |
| 2022-03-29 | 15.42 | $15.45 | 40 |
| 2022-03-28 | 15.42 | $15.45 | 8984 |
| 2022-03-25 | 15.42 | $15.45 | 2900 |
| 2022-03-24 | 15.41 | $15.40 | — |
| 2022-03-23 | 15.42 | $15.40 | 35085 |
| 2022-03-22 | 15.42 | $15.40 | 625 |
| 2022-03-21 | 15.42 | $15.45 | 613 |
| 2022-03-18 | 15.42 | $15.45 | 5593 |
| 2022-03-17 | 15.41 | $15.45 | — |
| 2022-03-16 | 15.41 | $15.40 | 995 |
| 2022-03-15 | 15.41 | $15.40 | 333 |
| 2022-03-14 | 15.41 | $15.40 | 1100 |
| 2022-03-11 | 15.41 | $15.40 | 13420 |
| 2022-03-10 | 15.41 | $15.40 | 5100 |
| 2022-03-09 | 15.42 | $15.40 | 4290 |
| 2022-03-08 | 15.42 | $15.40 | 3000 |
| 2022-03-07 | 15.42 | $15.35 | 3283 |
| 2022-03-04 | 15.43 | $15.40 | 400 |
| 2022-03-03 | 15.43 | $15.45 | 13 |
| 2022-03-02 | 15.43 | $15.45 | 375 |
| 2022-03-01 | 15.42 | $15.45 | 300 |
| 2022-02-28 | 15.42 | $15.50 | 350 |
| 2022-02-25 | 15.41 | $15.45 | 5232 |
| 2022-02-24 | 15.41 | $15.45 | 3890 |
| 2022-02-23 | 15.40 | $15.40 | 29940 |
| 2022-02-22 | 15.40 | $15.40 | 1050 |
| 2022-02-18 | 15.41 | $15.50 | 100 |
| 2022-02-17 | 15.40 | $15.45 | 20 |
| 2022-02-16 | 15.39 | $15.45 | 5743 |
| 2022-02-15 | 15.38 | $15.45 | 111 |
| 2022-02-14 | 15.38 | $15.40 | 47334 |
| 2022-02-11 | 15.37 | $15.40 | 37506 |
| 2022-02-10 | 15.37 | $15.40 | 4735 |
| 2022-02-09 | 15.37 | $15.40 | 17000 |
| 2022-02-08 | 15.36 | $15.45 | 10450 |
| 2022-02-07 | 15.36 | $15.45 | — |
| 2022-02-04 | 15.35 | $15.45 | 1125 |
| 2022-02-03 | 15.33 | $15.40 | 9500 |
| 2022-02-02 | 15.33 | $15.40 | 2262 |
| 2022-02-01 | 15.32 | $15.45 | 2080 |
| 2022-01-31 | 15.31 | $15.40 | 1012 |
| 2022-01-28 | 15.30 | $15.45 | — |
| 2022-01-27 | 15.28 | $15.45 | — |
| 2022-01-26 | 15.26 | $15.45 | 5286 |
| 2022-01-25 | 15.24 | $15.35 | 1361 |
| 2022-01-24 | 15.23 | $15.45 | 1637 |
| 2022-01-21 | 15.21 | $15.38 | 1200 |
| 2022-01-20 | 15.19 | $15.35 | 8158 |
| 2022-01-19 | 15.17 | $15.25 | 10937 |
| 2022-01-18 | 15.16 | $15.25 | 25950 |
| 2022-01-14 | 15.16 | $15.25 | 800 |
| 2022-01-13 | 15.15 | $15.25 | — |
| 2022-01-12 | 15.13 | $15.25 | 400 |
| 2022-01-11 | 15.12 | $15.25 | 3490 |
| 2022-01-10 | 15.11 | $15.25 | 16219 |
| 2022-01-07 | 15.09 | $15.15 | 2800 |
| 2022-01-06 | 15.09 | $15.11 | 5200 |
| 2022-01-05 | 15.09 | $15.15 | 600 |
| 2022-01-04 | 15.08 | $15.00 | 3100 |
| 2022-01-03 | 15.09 | $14.99 | 1400 |
| 2021-12-31 | 15.10 | $14.99 | 1400 |
| 2021-12-30 | 15.11 | $14.95 | 500 |
| 2021-12-29 | 15.13 | $14.95 | 600 |
| 2021-12-28 | 15.14 | $14.95 | 1135 |
| 2021-12-27 | 15.16 | $15.00 | 650 |
| 2021-12-23 | 15.18 | $14.95 | 1666 |
| 2021-12-22 | 15.21 | $15.20 | 200 |
| 2021-12-21 | 15.21 | $14.85 | 3600 |
| 2021-12-20 | 15.24 | $14.90 | 3614 |
| 2021-12-17 | 15.28 | $14.95 | 6025 |
| 2021-12-16 | 15.31 | $15.10 | 2300 |
| 2021-12-15 | 15.34 | $15.27 | 310 |
| 2021-12-14 | 15.34 | $15.40 | 513 |
| 2021-12-13 | 15.34 | $15.15 | 650 |
| 2021-12-10 | 15.36 | $15.20 | 8646 |
| 2021-12-09 | 15.37 | $15.25 | 326 |
| 2021-12-08 | 15.39 | $15.36 | — |
| 2021-12-07 | 15.39 | $15.36 | 94806 |
| 2021-12-06 | 15.40 | $15.20 | 955 |
| 2021-12-03 | 15.42 | $15.20 | 14589 |
| 2021-12-02 | 15.44 | $15.36 | 754 |
| 2021-12-01 | 15.45 | $15.40 | 450 |
| 2021-11-30 | 15.45 | $15.20 | 13460 |
| 2021-11-29 | 15.48 | $15.45 | 8180 |
| 2021-11-26 | 15.48 | $15.40 | 593 |
| 2021-11-24 | 15.49 | $15.50 | 1000 |
| 2021-11-23 | 15.49 | $15.50 | — |
| 2021-11-22 | 15.49 | $15.50 | 700 |
| 2021-11-19 | 15.49 | $15.43 | 4451 |
| 2021-11-18 | 15.49 | $15.54 | 70 |
| 2021-11-17 | 15.49 | $15.54 | 26550 |
| 2021-11-16 | 15.48 | $15.55 | 45007 |
| 2021-11-15 | 15.48 | $15.50 | 10360 |
| 2021-11-12 | 15.47 | $15.64 | — |
| 2021-11-11 | 15.46 | $15.64 | — |
| 2021-11-10 | 15.44 | $15.64 | 2271 |
| 2021-11-09 | 15.41 | $15.50 | 35466 |
| 2021-11-08 | 15.41 | $15.50 | 1000 |
| 2021-11-05 | 15.40 | $15.48 | — |
| 2021-11-04 | 15.39 | $15.48 | 1975 |
| 2021-11-03 | 15.38 | $15.50 | 15750 |
| 2021-11-02 | 15.36 | $15.30 | 15 |
| 2021-11-01 | 15.37 | $15.30 | 15 |
| 2021-10-29 | 15.38 | $15.30 | 3100 |
| 2021-10-28 | 15.39 | $15.15 | 108454 |
| 2021-10-27 | 15.41 | $15.10 | 8 |
| 2021-10-26 | 15.44 | $15.10 | 7750 |
| 2021-10-25 | 15.48 | $15.18 | 2083 |
| 2021-10-22 | 15.51 | $15.51 | 600 |
| 2021-10-21 | 15.51 | $15.55 | 2781 |
| 2021-10-20 | 15.51 | $15.55 | 3081 |
| 2021-10-19 | 15.50 | $15.50 | — |
| 2021-10-18 | 15.50 | $15.50 | 5 |
| 2021-10-15 | 15.50 | $15.50 | 2650 |
| 2021-10-14 | 15.50 | $15.50 | 406 |
| 2021-10-13 | 15.50 | $15.50 | 1750 |
| 2021-10-12 | 15.50 | $15.74 | 50 |
| 2021-10-11 | 15.48 | $15.74 | 751 |
| 2021-10-08 | 15.45 | $15.65 | 3020 |
| 2021-10-07 | 15.43 | $15.69 | 2633 |
| 2021-10-06 | 15.40 | $15.74 | — |
| 2021-10-05 | 15.37 | $15.74 | — |
| 2021-10-04 | 15.33 | $15.74 | — |
| 2021-10-01 | 15.29 | $15.74 | — |
| 2021-09-30 | 15.24 | $15.74 | — |
| 2021-09-29 | 15.19 | $15.74 | 2040 |
| 2021-09-28 | 15.13 | $15.74 | 1 |
| 2021-09-27 | 15.06 | $15.74 | 48 |
| 2021-09-24 | 14.99 | $15.74 | 1001 |
| 2021-09-23 | 14.91 | $15.95 | 77 |
| 2021-09-22 | 14.80 | $15.95 | 9250 |
| 2021-09-21 | 14.68 | $15.99 | 2300 |
| 2021-09-20 | 14.55 | $14.80 | — |
| 2021-09-17 | 14.52 | $14.80 | 19496 |
| 2021-09-16 | 14.49 | $14.80 | 1168 |
| 2021-09-15 | 14.46 | $14.80 | 100 |
| 2021-09-14 | 14.42 | $14.60 | — |
| 2021-09-13 | 14.40 | $14.60 | — |
| 2021-09-10 | 14.38 | $14.60 | — |
| 2021-09-09 | 14.36 | $14.60 | 3815 |
| 2021-09-08 | 14.33 | $14.60 | 385 |
| 2021-09-07 | 14.31 | $14.70 | 2000 |
| 2021-09-03 | 14.26 | $14.50 | 200 |
| 2021-09-02 | 14.24 | $14.30 | 66905 |
| 2021-09-01 | 14.23 | $14.28 | 14154 |
| 2021-08-31 | 14.23 | $14.25 | — |
| 2021-08-30 | 14.23 | $14.25 | 600 |
| 2021-08-27 | 14.22 | $14.25 | 1800 |
| 2021-08-26 | 14.22 | $14.20 | 1404 |
| 2021-08-25 | 14.22 | $14.25 | 2700 |
| 2021-08-24 | 14.22 | $14.25 | 3774 |
| 2021-08-23 | 14.22 | $14.25 | — |
| 2021-08-20 | 14.21 | $14.25 | 1300 |
| 2021-08-19 | 14.21 | $14.25 | 5100 |
| 2021-08-18 | 14.21 | $14.30 | — |
| 2021-08-17 | 14.20 | $14.30 | — |
| 2021-08-16 | 14.19 | $14.30 | 875 |
| 2021-08-13 | 14.17 | $14.25 | 4207 |
| 2021-08-12 | 14.16 | $14.25 | 3 |
| 2021-08-11 | 14.16 | $14.25 | 200 |
| 2021-08-10 | 14.15 | $14.25 | 1501 |
| 2021-08-09 | 14.14 | $14.25 | 500 |
| 2021-08-06 | 14.12 | $14.25 | 9800 |
| 2021-08-05 | 14.11 | $14.15 | 1000 |
| 2021-08-04 | 14.11 | $14.00 | — |
| 2021-08-03 | 14.12 | $14.00 | 1550 |
| 2021-08-02 | 14.13 | $14.00 | 1372 |
| 2021-07-30 | 14.14 | $14.25 | 1559 |
| 2021-07-29 | 14.13 | $14.30 | 3408 |
| 2021-07-28 | 14.11 | $13.80 | 35093 |
| 2021-07-27 | 14.15 | $13.90 | 1300 |
| 2021-07-26 | 14.17 | $14.00 | — |
| 2021-07-23 | 14.19 | $14.00 | 45 |
| 2021-07-22 | 14.21 | $14.00 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.91
2026-07-20
Close Price
$20.98
Vol: 55245
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.78
Average
15.77
Maximum
20.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 20.91 | $20.98 | 55245 |
| 2026-07-17 | 20.88 | $21.23 | 167417 |
| 2026-07-16 | 20.82 | $21.58 | 348700 |
| 2026-07-15 | 20.72 | $20.91 | 126613 |
| 2026-07-14 | 20.68 | $20.94 | 212939 |
| 2026-07-13 | 20.63 | $21.12 | 344200 |
| 2026-07-10 | 20.56 | $20.66 | 145411 |
| 2026-07-09 | 20.52 | $20.48 | 178248 |
| 2026-07-08 | 20.50 | $20.27 | 143700 |
| 2026-07-07 | 20.49 | $20.61 | 153700 |
| 2026-07-06 | 20.45 | $20.91 | 141149 |
| 2026-07-02 | 20.37 | $20.86 | 177400 |
| 2026-07-01 | 20.28 | $21.17 | 225800 |
| 2026-06-30 | 20.15 | $20.84 | 128600 |
| 2026-06-29 | 20.05 | $20.87 | 184600 |
| 2026-06-26 | 19.94 | $20.83 | 1.2M |
| 2026-06-25 | 19.82 | $20.63 | 173900 |
| 2026-06-24 | 19.71 | $20.62 | 336321 |
| 2026-06-23 | 19.59 | $20.31 | 466339 |
| 2026-06-22 | 19.50 | $19.70 | 217602 |
| 2026-06-18 | 19.46 | $19.74 | 410700 |
| 2026-06-17 | 19.42 | $19.50 | 286700 |
| 2026-06-16 | 19.39 | $19.67 | 236649 |
| 2026-06-15 | 19.35 | $19.51 | 157000 |
| 2026-06-12 | 19.32 | $19.77 | 191003 |
| 2026-06-11 | 19.25 | $19.82 | 203500 |
| 2026-06-10 | 19.18 | $19.78 | 185200 |
| 2026-06-09 | 19.10 | $19.61 | 205500 |
| 2026-06-08 | 19.04 | $19.39 | 180400 |
| 2026-06-05 | 18.99 | $19.26 | 141801 |
| 2026-06-04 | 18.96 | $19.30 | 166423 |
| 2026-06-03 | 18.92 | $18.65 | 157600 |
| 2026-06-02 | 18.95 | $19.21 | 179200 |
| 2026-06-01 | 18.92 | $18.93 | 145000 |
| 2026-05-29 | 18.91 | $18.98 | 89600 |
| 2026-05-28 | 18.90 | $18.94 | 100400 |
| 2026-05-27 | 18.89 | $19.04 | 144746 |
| 2026-05-26 | 18.87 | $19.19 | 202400 |
| 2026-05-22 | 18.84 | $19.02 | 146800 |
| 2026-05-21 | 18.82 | $19.00 | 145500 |
| 2026-05-20 | 18.80 | $18.98 | 189500 |
| 2026-05-19 | 18.78 | $18.68 | 143800 |
| 2026-05-18 | 18.78 | $18.95 | 120433 |
| 2026-05-15 | 18.76 | $18.60 | 248030 |
| 2026-05-14 | 18.77 | $18.64 | 135200 |
| 2026-05-13 | 18.78 | $18.60 | 251700 |
| 2026-05-12 | 18.79 | $18.71 | 184030 |
| 2026-05-11 | 18.79 | $18.60 | 189900 |
| 2026-05-08 | 18.80 | $19.25 | 141449 |
| 2026-05-07 | 18.74 | $19.07 | 281717 |
| 2026-05-06 | 18.70 | $19.05 | 111333 |
| 2026-05-05 | 18.65 | $18.85 | 187300 |
| 2026-05-04 | 18.63 | $18.63 | 122000 |
| 2026-05-01 | 18.61 | $18.84 | 105300 |
| 2026-04-30 | 18.58 | $18.69 | 166100 |
| 2026-04-29 | 18.55 | $18.60 | 182400 |
| 2026-04-28 | 18.53 | $18.92 | 155908 |
| 2026-04-27 | 18.47 | $18.84 | 177600 |
| 2026-04-24 | 18.42 | $18.47 | 120104 |
| 2026-04-23 | 18.39 | $18.51 | 150500 |
| 2026-04-22 | 18.36 | $18.50 | 175700 |
| 2026-04-21 | 18.32 | $18.35 | 195800 |
| 2026-04-20 | 18.29 | $18.76 | 142738 |
| 2026-04-17 | 18.22 | $18.80 | 181936 |
| 2026-04-16 | 18.13 | $18.31 | 237522 |
| 2026-04-15 | 18.09 | $18.55 | 173402 |
| 2026-04-14 | 18.02 | $18.44 | 143223 |
| 2026-04-13 | 17.96 | $18.36 | 167303 |
| 2026-04-10 | 17.90 | $18.38 | 240116 |
| 2026-04-09 | 17.84 | $18.56 | 454800 |
| 2026-04-08 | 17.75 | $18.44 | 216500 |
| 2026-04-07 | 17.67 | $18.07 | 260919 |
| 2026-04-06 | 17.62 | $18.00 | 140700 |
| 2026-04-02 | 17.58 | $17.76 | 144935 |
| 2026-04-01 | 17.57 | $17.84 | 172639 |
| 2026-03-31 | 17.55 | $17.72 | 273124 |
| 2026-03-30 | 17.54 | $17.48 | 108300 |
| 2026-03-27 | 17.56 | $17.52 | 154333 |
| 2026-03-26 | 17.59 | $17.58 | 226100 |
| 2026-03-25 | 17.61 | $17.55 | 176625 |
| 2026-03-24 | 17.64 | $17.49 | 285536 |
| 2026-03-23 | 17.68 | $17.54 | 224125 |
| 2026-03-20 | 17.72 | $17.32 | 737931 |
| 2026-03-19 | 17.79 | $17.60 | 333576 |
| 2026-03-18 | 17.84 | $17.33 | 276232 |
| 2026-03-17 | 17.92 | $17.48 | 281900 |
| 2026-03-16 | 18.00 | $17.54 | 144900 |
| 2026-03-13 | 18.08 | $17.52 | 137900 |
| 2026-03-12 | 18.16 | $17.54 | 179402 |
| 2026-03-11 | 18.25 | $17.44 | 135600 |
| 2026-03-10 | 18.36 | $17.69 | 141200 |
| 2026-03-09 | 18.45 | $17.84 | 159700 |
| 2026-03-06 | 18.53 | $17.96 | 160113 |
| 2026-03-05 | 18.60 | $18.10 | 115900 |
| 2026-03-04 | 18.67 | $18.38 | 110700 |
| 2026-03-03 | 18.71 | $18.37 | 156108 |
| 2026-03-02 | 18.75 | $18.35 | 190523 |
| 2026-02-27 | 18.79 | $18.31 | 326300 |
| 2026-02-26 | 18.83 | $18.82 | 199140 |
| 2026-02-25 | 18.83 | $18.88 | 131900 |
| 2026-02-24 | 18.81 | $18.56 | 209200 |
| 2026-02-23 | 18.83 | $18.55 | 204749 |
| 2026-02-20 | 18.84 | $18.96 | 234348 |
| 2026-02-19 | 18.82 | $18.86 | 182325 |
| 2026-02-18 | 18.80 | $18.86 | 154043 |
| 2026-02-17 | 18.79 | $19.00 | 142000 |
| 2026-02-13 | 18.76 | $18.87 | 85000 |
| 2026-02-12 | 18.74 | $18.91 | 137000 |
| 2026-02-11 | 18.71 | $18.89 | 140732 |
| 2026-02-10 | 18.69 | $18.91 | 219702 |
| 2026-02-09 | 18.65 | $19.17 | 210916 |
| 2026-02-06 | 18.59 | $19.16 | 284508 |
| 2026-02-05 | 18.53 | $18.85 | 266043 |
| 2026-02-04 | 18.50 | $19.01 | 324517 |
| 2026-02-03 | 18.45 | $18.77 | 383648 |
| 2026-02-02 | 18.42 | $18.32 | 230114 |
| 2026-01-30 | 18.43 | $17.99 | 279300 |
| 2026-01-29 | 18.49 | $18.08 | 372600 |
| 2026-01-28 | 18.53 | $18.37 | 1.6M |
| 2026-01-27 | 18.55 | $18.43 | 158911 |
| 2026-01-26 | 18.57 | $18.46 | 270532 |
| 2026-01-23 | 18.58 | $18.39 | 175865 |
| 2026-01-22 | 18.61 | $18.90 | 309200 |
| 2026-01-21 | 18.59 | $18.76 | 209747 |
| 2026-01-20 | 18.59 | $18.55 | 148100 |
| 2026-01-16 | 18.61 | $18.56 | 221000 |
| 2026-01-15 | 18.63 | $18.83 | 297426 |
| 2026-01-14 | 18.64 | $18.49 | 165023 |
| 2026-01-13 | 18.68 | $18.35 | 128430 |
| 2026-01-12 | 18.74 | $18.20 | 170825 |
| 2026-01-09 | 18.82 | $18.25 | 176708 |
| 2026-01-08 | 18.91 | $18.50 | 182408 |
| 2026-01-07 | 18.98 | $18.42 | 339206 |
| 2026-01-06 | 19.06 | $18.79 | 174600 |
| 2026-01-05 | 19.12 | $18.95 | 313400 |
| 2026-01-02 | 19.16 | $18.55 | 147142 |
| 2025-12-31 | 19.24 | $18.67 | 141000 |
| 2025-12-30 | 19.32 | $18.89 | 197000 |
| 2025-12-29 | 19.38 | $18.72 | 123329 |
| 2025-12-26 | 19.46 | $18.88 | 106218 |
| 2025-12-24 | 19.53 | $19.04 | 52641 |
| 2025-12-23 | 19.58 | $19.15 | 129925 |
| 2025-12-22 | 19.63 | $19.07 | 226216 |
| 2025-12-19 | 19.67 | $19.50 | 312915 |
| 2025-12-18 | 19.68 | $19.78 | 1.0M |
| 2025-12-17 | 19.65 | $19.49 | 131900 |
| 2025-12-16 | 19.64 | $19.55 | 180333 |
| 2025-12-15 | 19.62 | $19.60 | 208200 |
| 2025-12-12 | 19.60 | $19.78 | 412100 |
| 2025-12-11 | 19.55 | $19.86 | 441627 |
| 2025-12-10 | 19.49 | $19.90 | 399621 |
| 2025-12-09 | 19.42 | $19.97 | 152640 |
| 2025-12-08 | 19.34 | $20.13 | 233926 |
| 2025-12-05 | 19.24 | $19.64 | 90500 |
| 2025-12-04 | 19.18 | $19.75 | 109700 |
| 2025-12-03 | 19.11 | $19.70 | 136500 |
| 2025-12-02 | 19.04 | $19.43 | 103000 |
| 2025-12-01 | 18.99 | $19.45 | 121100 |
| 2025-11-28 | 18.93 | $19.41 | 55511 |
| 2025-11-26 | 18.87 | $19.38 | 102424 |
| 2025-11-25 | 18.81 | $19.50 | 119323 |
| 2025-11-24 | 18.73 | $19.10 | 144400 |
| 2025-11-21 | 18.67 | $18.86 | 178722 |
| 2025-11-20 | 18.64 | $18.57 | 93913 |
| 2025-11-19 | 18.62 | $18.36 | 75700 |
| 2025-11-18 | 18.61 | $18.28 | 146117 |
| 2025-11-17 | 18.61 | $18.25 | 97348 |
| 2025-11-14 | 18.60 | $19.04 | 123500 |
| 2025-11-13 | 18.50 | $18.96 | 201514 |
| 2025-11-12 | 18.39 | $18.93 | 114200 |
| 2025-11-11 | 18.28 | $19.07 | 91800 |
| 2025-11-10 | 18.14 | $19.01 | 91200 |
| 2025-11-07 | 18.00 | $18.84 | 200339 |
| 2025-11-06 | 17.86 | $18.89 | 138647 |
| 2025-11-05 | 17.71 | $18.91 | 130600 |
| 2025-11-04 | 17.54 | $18.62 | 267415 |
| 2025-11-03 | 17.39 | $18.51 | 264400 |
| 2025-10-31 | 17.25 | $18.49 | 297600 |
| 2025-10-30 | 17.10 | $18.22 | 210822 |
| 2025-10-29 | 16.97 | $18.10 | 604500 |
| 2025-10-28 | 16.84 | $17.70 | 194043 |
| 2025-10-27 | 16.75 | $17.21 | 103600 |
| 2025-10-24 | 16.70 | $17.35 | 94524 |
| 2025-10-23 | 16.64 | $16.78 | 67531 |
| 2025-10-22 | 16.63 | $16.81 | 126622 |
| 2025-10-21 | 16.62 | $16.83 | 42640 |
| 2025-10-20 | 16.61 | $16.59 | 169900 |
| 2025-10-17 | 16.62 | $15.99 | 131000 |
| 2025-10-16 | 16.70 | $16.02 | 103700 |
| 2025-10-15 | 16.79 | $16.75 | 90300 |
| 2025-10-14 | 16.81 | $17.10 | 113405 |
| 2025-10-13 | 16.79 | $16.65 | 74300 |
| 2025-10-10 | 16.82 | $16.26 | 135200 |
| 2025-10-09 | 16.89 | $16.50 | 53100 |
| 2025-10-08 | 16.95 | $16.69 | 63527 |
| 2025-10-07 | 16.98 | $16.82 | 80400 |
| 2025-10-06 | 17.01 | $17.18 | 134100 |
| 2025-10-03 | 17.00 | $17.14 | 358000 |
| 2025-10-02 | 17.00 | $16.50 | 150000 |
| 2025-10-01 | 17.06 | $16.54 | 111900 |
| 2025-09-30 | 17.11 | $16.68 | 80300 |
| 2025-09-29 | 17.16 | $16.71 | 95543 |
| 2025-09-26 | 17.20 | $16.93 | 67600 |
| 2025-09-25 | 17.22 | $17.04 | 73704 |
| 2025-09-24 | 17.23 | $17.16 | 98221 |
| 2025-09-23 | 17.23 | $17.23 | 75049 |
| 2025-09-22 | 17.21 | $17.34 | 149217 |
| 2025-09-19 | 17.19 | $17.43 | 162937 |
| 2025-09-18 | 17.15 | $17.64 | 102200 |
| 2025-09-17 | 17.08 | $17.22 | 140300 |
| 2025-09-16 | 17.05 | $17.15 | 90218 |
| 2025-09-15 | 17.02 | $17.18 | 43348 |
| 2025-09-12 | 16.98 | $17.20 | 82725 |
| 2025-09-11 | 16.93 | $17.29 | 52800 |
| 2025-09-10 | 16.88 | $17.15 | 55535 |
| 2025-09-09 | 16.82 | $17.23 | 72700 |
| 2025-09-08 | 16.76 | $17.20 | 818724 |
| 2025-09-05 | 16.68 | $17.10 | 71600 |
| 2025-09-04 | 16.61 | $17.09 | 136700 |
| 2025-09-03 | 16.53 | $16.79 | 85300 |
| 2025-09-02 | 16.46 | $16.82 | 97500 |
| 2025-08-29 | 16.39 | $16.84 | 71611 |
| 2025-08-28 | 16.30 | $16.79 | 63100 |
| 2025-08-27 | 16.22 | $16.94 | 72400 |
| 2025-08-26 | 16.10 | $16.82 | 49200 |
| 2025-08-25 | 15.99 | $16.58 | 64500 |
| 2025-08-22 | 15.91 | $16.86 | 166400 |
| 2025-08-21 | 15.79 | $16.27 | 35440 |
| 2025-08-20 | 15.73 | $16.29 | 59500 |
| 2025-08-19 | 15.66 | $16.24 | 52729 |
| 2025-08-18 | 15.61 | $16.00 | 78501 |
| 2025-08-15 | 15.57 | $16.03 | 133311 |
| 2025-08-14 | 15.54 | $16.10 | 83400 |
| 2025-08-13 | 15.50 | $16.20 | 149300 |
| 2025-08-12 | 15.46 | $16.08 | 77400 |
| 2025-08-11 | 15.42 | $15.30 | 49714 |
| 2025-08-08 | 15.47 | $15.22 | 65500 |
| 2025-08-07 | 15.52 | $15.18 | 105238 |
| 2025-08-06 | 15.59 | $15.25 | 112894 |
| 2025-08-05 | 15.65 | $15.03 | 110514 |
| 2025-08-04 | 15.75 | $14.99 | 111800 |
| 2025-08-01 | 15.85 | $14.60 | 152794 |
| 2025-07-31 | 16.00 | $14.99 | 169400 |
| 2025-07-30 | 16.12 | $15.13 | 182822 |
| 2025-07-29 | 16.23 | $15.30 | 193017 |
| 2025-07-28 | 16.32 | $16.07 | 98706 |
| 2025-07-25 | 16.35 | $16.04 | 80000 |
| 2025-07-24 | 16.37 | $16.16 | 167739 |
| 2025-07-23 | 16.37 | $16.60 | 109025 |
| 2025-07-22 | 16.33 | $16.70 | 575700 |
| 2025-07-21 | 16.27 | $16.37 | 118349 |
| 2025-07-18 | 16.24 | $16.36 | 105600 |
| 2025-07-17 | 16.19 | $16.40 | 158000 |
| 2025-07-16 | 16.13 | $16.32 | 279100 |
| 2025-07-15 | 16.07 | $16.25 | 102200 |
| 2025-07-14 | 16.01 | $16.43 | 174500 |
| 2025-07-11 | 15.92 | $16.20 | 102500 |
| 2025-07-10 | 15.85 | $16.40 | 101400 |
| 2025-07-09 | 15.75 | $16.33 | 76720 |
| 2025-07-08 | 15.65 | $16.41 | 70100 |
| 2025-07-07 | 15.54 | $16.43 | 105739 |
| 2025-07-03 | 15.41 | $16.53 | 101500 |
| 2025-07-02 | 15.27 | $16.30 | 136938 |
| 2025-07-01 | 15.15 | $16.17 | 158348 |
| 2025-06-30 | 15.02 | $15.76 | 137100 |
| 2025-06-27 | 14.94 | $15.62 | 447400 |
| 2025-06-26 | 14.86 | $15.61 | 211236 |
| 2025-06-25 | 14.78 | $15.34 | 266500 |
| 2025-06-24 | 14.73 | $15.32 | 200040 |
| 2025-06-23 | 14.67 | $14.93 | 50400 |
| 2025-06-20 | 14.65 | $14.53 | 82400 |
| 2025-06-18 | 14.67 | $14.36 | 43215 |
| 2025-06-17 | 14.71 | $14.21 | 60000 |
| 2025-06-16 | 14.77 | $14.41 | 46445 |
| 2025-06-13 | 14.81 | $14.40 | 68516 |
| 2025-06-12 | 14.86 | $14.87 | 37837 |
| 2025-06-11 | 14.87 | $14.95 | 92400 |
| 2025-06-10 | 14.87 | $15.04 | 91746 |
| 2025-06-09 | 14.86 | $15.00 | 175500 |
| 2025-06-06 | 14.85 | $14.77 | 406300 |
| 2025-06-05 | 14.86 | $14.53 | 45600 |
| 2025-06-04 | 14.90 | $14.63 | 34200 |
| 2025-06-03 | 14.93 | $14.87 | 37629 |
| 2025-06-02 | 14.93 | $14.71 | 44700 |
| 2025-05-30 | 14.95 | $14.94 | 46721 |
| 2025-05-29 | 14.95 | $14.94 | 68646 |
| 2025-05-28 | 14.94 | $14.70 | 60709 |
| 2025-05-27 | 14.94 | $15.04 | 52732 |
| 2025-05-23 | 14.92 | $14.75 | 74529 |
| 2025-05-22 | 14.91 | $14.90 | 111900 |
| 2025-05-21 | 14.88 | $14.75 | 51000 |
| 2025-05-20 | 14.86 | $15.29 | 35900 |
| 2025-05-19 | 14.78 | $15.26 | 252800 |
| 2025-05-16 | 14.68 | $15.00 | 112382 |
| 2025-05-15 | 14.60 | $15.26 | 46432 |
| 2025-05-14 | 14.48 | $15.03 | 63444 |
| 2025-05-13 | 14.38 | $15.25 | 52362 |
| 2025-05-12 | 14.23 | $15.34 | 83743 |
| 2025-05-09 | 14.07 | $14.57 | 42500 |
| 2025-05-08 | 13.96 | $14.73 | 48900 |
| 2025-05-07 | 13.83 | $14.50 | 139300 |
| 2025-05-06 | 13.72 | $14.52 | 96800 |
| 2025-05-05 | 13.59 | $14.79 | 75220 |
| 2025-05-02 | 13.42 | $14.89 | 105400 |
| 2025-05-01 | 13.24 | $13.95 | 59742 |
| 2025-04-30 | 13.14 | $13.97 | 150000 |
| 2025-04-29 | 13.05 | $14.07 | 66521 |
| 2025-04-28 | 12.95 | $13.81 | 66400 |
| 2025-04-25 | 12.87 | $13.69 | 141100 |
| 2025-04-24 | 12.81 | $13.48 | 143008 |
| 2025-04-23 | 12.78 | $13.06 | 148423 |
| 2025-04-22 | 12.79 | $13.00 | 97300 |
| 2025-04-21 | 12.82 | $12.60 | 144831 |
| 2025-04-17 | 12.90 | $12.64 | 76813 |
| 2025-04-16 | 12.99 | $12.56 | 56500 |
| 2025-04-15 | 13.09 | $12.62 | 92040 |
| 2025-04-14 | 13.20 | $12.26 | 113505 |
| 2025-04-11 | 13.36 | $12.16 | 91928 |
| 2025-04-10 | 13.54 | $12.24 | 99841 |
| 2025-04-09 | 13.73 | $12.87 | 117700 |
| 2025-04-08 | 13.86 | $12.26 | 109000 |
| 2025-04-07 | 14.07 | $12.40 | 105500 |
| 2025-04-04 | 14.28 | $12.45 | 126300 |
| 2025-04-03 | 14.50 | $12.97 | 170823 |
| 2025-04-02 | 14.68 | $14.19 | 101122 |
| 2025-04-01 | 14.75 | $14.12 | 142200 |
| 2025-03-31 | 14.83 | $14.33 | 225931 |
| 2025-03-28 | 14.90 | $14.38 | 246700 |
| 2025-03-27 | 14.98 | $14.76 | 91818 |
| 2025-03-26 | 15.02 | $14.78 | 76924 |
| 2025-03-25 | 15.07 | $14.82 | 100937 |
| 2025-03-24 | 15.12 | $14.91 | 59708 |
| 2025-03-21 | 15.16 | $14.74 | 155720 |
| 2025-03-20 | 15.23 | $14.90 | 110915 |
| 2025-03-19 | 15.29 | $15.01 | 61000 |
| 2025-03-18 | 15.34 | $14.97 | 107943 |
| 2025-03-17 | 15.40 | $15.04 | 399200 |
| 2025-03-14 | 15.46 | $14.92 | 101829 |
| 2025-03-13 | 15.54 | $15.01 | 131700 |
| 2025-03-12 | 15.62 | $15.17 | 107800 |
| 2025-03-11 | 15.69 | $14.93 | 149539 |
| 2025-03-10 | 15.78 | $15.14 | 80000 |
| 2025-03-07 | 15.86 | $15.60 | 164432 |
| 2025-03-06 | 15.90 | $15.59 | 146424 |
| 2025-03-05 | 15.94 | $15.48 | 90605 |
| 2025-03-04 | 15.99 | $15.57 | 70908 |
| 2025-03-03 | 16.04 | $15.95 | 136400 |
| 2025-02-28 | 16.06 | $15.99 | 60549 |
| 2025-02-27 | 16.07 | $15.90 | 49337 |
| 2025-02-26 | 16.09 | $15.93 | 43700 |
| 2025-02-25 | 16.11 | $15.96 | 425016 |
| 2025-02-24 | 16.12 | $15.84 | 38000 |
| 2025-02-21 | 16.13 | $15.84 | 63000 |
| 2025-02-20 | 16.15 | $16.08 | 33200 |
| 2025-02-19 | 16.13 | $16.25 | 40243 |
| 2025-02-18 | 16.10 | $16.30 | 40606 |
| 2025-02-14 | 16.05 | $16.35 | 100300 |
| 2025-02-13 | 16.00 | $16.48 | 119400 |
| 2025-02-12 | 15.92 | $16.07 | 33700 |
| 2025-02-11 | 15.88 | $16.30 | 38141 |
| 2025-02-10 | 15.81 | $15.98 | 38403 |
| 2025-02-07 | 15.77 | $16.08 | 256100 |
| 2025-02-06 | 15.72 | $16.10 | 41748 |
| 2025-02-05 | 15.66 | $15.95 | 80100 |
| 2025-02-04 | 15.61 | $15.94 | 46500 |
| 2025-02-03 | 15.57 | $15.95 | 58500 |
| 2025-01-31 | 15.53 | $16.60 | 103000 |
| 2025-01-30 | 15.42 | $16.30 | 165940 |
| 2025-01-29 | 15.35 | $16.27 | 160200 |
| 2025-01-28 | 15.28 | $15.43 | 44143 |
| 2025-01-27 | 15.30 | $15.44 | 42901 |
| 2025-01-24 | 15.32 | $15.00 | 32118 |
| 2025-01-23 | 15.40 | $14.90 | 36000 |
| 2025-01-22 | 15.49 | $14.92 | 43200 |
| 2025-01-21 | 15.59 | $15.20 | 36100 |
| 2025-01-17 | 15.67 | $15.17 | 40900 |
| 2025-01-16 | 15.76 | $15.08 | 45400 |
| 2025-01-15 | 15.87 | $15.29 | 36800 |
| 2025-01-14 | 15.98 | $15.14 | 41738 |
| 2025-01-13 | 16.11 | $14.86 | 46538 |
| 2025-01-10 | 16.28 | $14.91 | 230427 |
| 2025-01-08 | 16.46 | $15.54 | 37000 |
| 2025-01-07 | 16.59 | $15.65 | 64642 |
| 2025-01-06 | 16.72 | $15.98 | 55500 |
| 2025-01-03 | 16.83 | $16.19 | 37233 |
| 2025-01-02 | 16.93 | $16.27 | 91225 |
| 2024-12-31 | 17.02 | $16.54 | 41236 |
| 2024-12-30 | 17.09 | $16.66 | 54500 |
| 2024-12-27 | 17.16 | $16.75 | 71247 |
| 2024-12-26 | 17.23 | $17.02 | 42500 |
| 2024-12-24 | 17.27 | $16.93 | 16612 |
| 2024-12-23 | 17.33 | $16.77 | 47300 |
| 2024-12-20 | 17.41 | $16.74 | 247400 |
| 2024-12-19 | 17.49 | $16.41 | 54200 |
| 2024-12-18 | 17.61 | $16.61 | 65422 |
| 2024-12-17 | 17.71 | $17.45 | 65300 |
| 2024-12-16 | 17.74 | $17.68 | 47907 |
| 2024-12-13 | 17.73 | $17.61 | 56200 |
| 2024-12-12 | 17.74 | $17.74 | 36716 |
| 2024-12-11 | 17.73 | $17.92 | 66312 |
| 2024-12-10 | 17.70 | $17.84 | 91500 |
| 2024-12-09 | 17.67 | $17.60 | 46229 |
| 2024-12-06 | 17.66 | $17.64 | 43100 |
| 2024-12-05 | 17.65 | $17.66 | 50000 |
| 2024-12-04 | 17.63 | $17.78 | 54307 |
| 2024-12-03 | 17.58 | $17.77 | 41200 |
| 2024-12-02 | 17.52 | $17.89 | 53500 |
| 2024-11-29 | 17.44 | $17.92 | 34447 |
| 2024-11-27 | 17.33 | $17.79 | 51900 |
| 2024-11-26 | 17.22 | $17.83 | 67208 |
| 2024-11-25 | 17.09 | $17.95 | 63133 |
| 2024-11-22 | 16.94 | $17.76 | 68921 |
| 2024-11-21 | 16.78 | $17.60 | 49400 |
| 2024-11-20 | 16.62 | $17.25 | 43600 |
| 2024-11-19 | 16.48 | $17.20 | 52912 |
| 2024-11-18 | 16.34 | $17.21 | 35010 |
| 2024-11-15 | 16.18 | $17.26 | 66229 |
| 2024-11-14 | 16.00 | $17.32 | 72000 |
| 2024-11-13 | 15.80 | $17.29 | 57200 |
| 2024-11-12 | 15.58 | $17.38 | 75129 |
| 2024-11-11 | 15.35 | $17.31 | 98000 |
| 2024-11-08 | 15.11 | $16.78 | 84200 |
| 2024-11-07 | 14.90 | $16.63 | 104843 |
| 2024-11-06 | 14.69 | $16.80 | 222804 |
| 2024-11-05 | 14.46 | $15.22 | 94800 |
| 2024-11-04 | 14.37 | $14.54 | 134315 |
| 2024-11-01 | 14.34 | $14.62 | 150002 |
| 2024-10-31 | 14.30 | $14.58 | 185144 |
| 2024-10-30 | 14.26 | $14.51 | 110444 |
| 2024-10-29 | 14.23 | $14.38 | 96400 |
| 2024-10-28 | 14.21 | $14.27 | 48938 |
| 2024-10-25 | 14.20 | $14.05 | 61715 |
| 2024-10-24 | 14.22 | $14.38 | 42248 |
| 2024-10-23 | 14.21 | $14.36 | 49614 |
| 2024-10-22 | 14.20 | $14.30 | 28000 |
| 2024-10-21 | 14.20 | $14.24 | 38344 |
| 2024-10-18 | 14.20 | $14.34 | 40131 |
| 2024-10-17 | 14.20 | $14.43 | 57504 |
| 2024-10-16 | 14.20 | $14.40 | 51730 |
| 2024-10-15 | 14.19 | $14.24 | 39900 |
| 2024-10-14 | 14.21 | $14.00 | 34200 |
| 2024-10-11 | 14.25 | $13.98 | 31600 |
| 2024-10-10 | 14.29 | $13.82 | 55838 |
| 2024-10-09 | 14.35 | $13.82 | 52917 |
| 2024-10-08 | 14.42 | $13.82 | 60800 |
| 2024-10-07 | 14.48 | $13.93 | 50400 |
| 2024-10-04 | 14.54 | $14.12 | 56848 |
| 2024-10-03 | 14.58 | $14.15 | 71533 |
| 2024-10-02 | 14.63 | $14.42 | 72900 |
| 2024-10-01 | 14.65 | $14.55 | 66900 |
| 2024-09-30 | 14.66 | $14.79 | 32212 |
| 2024-09-27 | 14.64 | $14.69 | 39235 |
| 2024-09-26 | 14.64 | $14.69 | 45710 |
| 2024-09-25 | 14.64 | $14.68 | 56700 |
| 2024-09-24 | 14.64 | $14.68 | 43800 |
| 2024-09-23 | 14.64 | $14.70 | 67716 |
| 2024-09-20 | 14.64 | $14.78 | 258328 |
| 2024-09-19 | 14.63 | $14.93 | 66414 |
| 2024-09-18 | 14.61 | $14.57 | 82145 |
| 2024-09-17 | 14.61 | $14.57 | 69705 |
| 2024-09-16 | 14.62 | $14.60 | 28841 |
| 2024-09-13 | 14.62 | $14.45 | 41648 |
| 2024-09-12 | 14.64 | $14.30 | 47400 |
| 2024-09-11 | 14.67 | $14.31 | 58504 |
| 2024-09-10 | 14.70 | $14.47 | 73236 |
| 2024-09-09 | 14.71 | $14.49 | 127900 |
| 2024-09-06 | 14.72 | $14.67 | 46513 |
| 2024-09-05 | 14.71 | $14.78 | 68847 |
| 2024-09-04 | 14.69 | $14.84 | 54500 |
| 2024-09-03 | 14.66 | $14.84 | 37000 |
| 2024-08-30 | 14.63 | $14.98 | 52700 |
| 2024-08-29 | 14.59 | $14.93 | 36700 |
| 2024-08-28 | 14.56 | $14.85 | 64800 |
| 2024-08-27 | 14.54 | $14.93 | 56108 |
| 2024-08-26 | 14.51 | $14.98 | 47739 |
| 2024-08-23 | 14.48 | $14.92 | 114830 |
| 2024-08-22 | 14.46 | $14.31 | 49900 |
| 2024-08-21 | 14.50 | $14.41 | 56500 |
| 2024-08-20 | 14.53 | $14.33 | 75143 |
| 2024-08-19 | 14.57 | $14.41 | 80103 |
| 2024-08-16 | 14.60 | $14.40 | 64912 |
| 2024-08-15 | 14.64 | $14.46 | 81432 |
| 2024-08-14 | 14.67 | $14.16 | 50935 |
| 2024-08-13 | 14.73 | $14.07 | 66407 |
| 2024-08-12 | 14.81 | $14.05 | 89400 |
| 2024-08-09 | 14.89 | $14.36 | 102532 |
| 2024-08-08 | 14.93 | $14.57 | 87131 |
| 2024-08-07 | 14.95 | $14.50 | 109200 |
| 2024-08-06 | 14.98 | $14.50 | 104424 |
| 2024-08-05 | 15.00 | $14.29 | 273004 |
| 2024-08-02 | 15.03 | $15.30 | 120500 |
| 2024-08-01 | 14.96 | $15.71 | 147047 |
| 2024-07-31 | 14.85 | $15.79 | 289300 |
| 2024-07-30 | 14.71 | $15.61 | 61400 |
| 2024-07-29 | 14.58 | $15.08 | 71603 |
| 2024-07-26 | 14.50 | $15.30 | 39300 |
| 2024-07-25 | 14.38 | $15.13 | 53923 |
| 2024-07-24 | 14.27 | $14.72 | 79713 |
| 2024-07-23 | 14.19 | $14.75 | 131800 |
| 2024-07-22 | 14.10 | $14.72 | 75536 |
| 2024-07-19 | 14.00 | $14.69 | 78218 |
| 2024-07-18 | 13.90 | $14.57 | 45182 |
| 2024-07-17 | 13.80 | $14.68 | 145057 |
| 2024-07-16 | 13.69 | $14.66 | 128882 |
| 2024-07-15 | 13.58 | $14.25 | 132577 |
| 2024-07-12 | 13.50 | $13.88 | 63292 |
| 2024-07-11 | 13.45 | $13.95 | 209280 |
| 2024-07-10 | 13.39 | $13.63 | 35197 |
| 2024-07-09 | 13.35 | $13.52 | 32595 |
| 2024-07-08 | 13.33 | $13.50 | 33993 |
| 2024-07-05 | 13.31 | $13.27 | 60583 |
| 2024-07-03 | 13.31 | $13.65 | 19519 |
| 2024-07-02 | 13.27 | $13.69 | 39166 |
| 2024-07-01 | 13.23 | $13.59 | 83767 |
| 2024-06-28 | 13.21 | $13.47 | 1.5M |
| 2024-06-27 | 13.19 | $13.19 | 74858 |
| 2024-06-26 | 13.21 | $12.86 | 111116 |
| 2024-06-25 | 13.26 | $12.86 | 54364 |
| 2024-06-24 | 13.32 | $12.94 | 208017 |
| 2024-06-21 | 13.38 | $13.10 | 113591 |
| 2024-06-20 | 13.43 | $13.45 | 42582 |
| 2024-06-18 | 13.45 | $13.52 | 34793 |
| 2024-06-17 | 13.46 | $13.52 | 19271 |
| 2024-06-14 | 13.48 | $13.20 | 42544 |
| 2024-06-13 | 13.53 | $13.04 | 43106 |
| 2024-06-12 | 13.60 | $13.14 | 26332 |
| 2024-06-11 | 13.67 | $13.04 | 101296 |
| 2024-06-10 | 13.75 | $13.14 | 37962 |
| 2024-06-07 | 13.82 | $13.35 | 26254 |
| 2024-06-06 | 13.88 | $13.35 | 154930 |
| 2024-06-05 | 13.94 | $13.48 | 27671 |
| 2024-06-04 | 13.99 | $13.72 | 35119 |
| 2024-06-03 | 14.02 | $13.84 | 51992 |
| 2024-05-31 | 14.03 | $13.92 | 34601 |
| 2024-05-30 | 14.05 | $13.92 | 23921 |
| 2024-05-29 | 14.06 | $13.90 | 40798 |
| 2024-05-28 | 14.07 | $14.00 | 92269 |
| 2024-05-24 | 14.07 | $14.12 | 16277 |
| 2024-05-23 | 14.06 | $14.16 | 25248 |
| 2024-05-22 | 14.05 | $14.21 | 122889 |
| 2024-05-21 | 14.03 | $14.22 | 28733 |
| 2024-05-20 | 14.01 | $14.22 | 16066 |
| 2024-05-17 | 13.99 | $14.15 | 34474 |
| 2024-05-16 | 13.98 | $14.00 | 15993 |
| 2024-05-15 | 13.98 | $14.00 | 22994 |
| 2024-05-14 | 13.98 | $13.85 | 29065 |
| 2024-05-13 | 14.00 | $13.91 | 48261 |
| 2024-05-10 | 14.01 | $13.97 | 26882 |
| 2024-05-09 | 14.02 | $14.00 | 16451 |
| 2024-05-08 | 14.03 | $13.95 | 45118 |
| 2024-05-07 | 14.05 | $13.95 | 21798 |
| 2024-05-06 | 14.07 | $13.98 | 76204 |
| 2024-05-03 | 14.09 | $14.19 | 21576 |
| 2024-05-02 | 14.09 | $13.90 | 23510 |
| 2024-05-01 | 14.12 | $13.91 | 19142 |
| 2024-04-30 | 14.15 | $13.99 | 30646 |
| 2024-04-29 | 14.18 | $14.03 | 25868 |
| 2024-04-26 | 14.20 | $14.14 | 12717 |
| 2024-04-25 | 14.22 | $14.10 | 11535 |
| 2024-04-24 | 14.25 | $14.05 | 18719 |
| 2024-04-23 | 14.29 | $14.01 | 30381 |
| 2024-04-22 | 14.33 | $14.04 | 40417 |
| 2024-04-19 | 14.37 | $14.08 | 35979 |
| 2024-04-18 | 14.42 | $14.14 | 23610 |
| 2024-04-17 | 14.46 | $14.15 | 16362 |
| 2024-04-16 | 14.50 | $14.23 | 24203 |
| 2024-04-15 | 14.53 | $14.29 | 36890 |
| 2024-04-12 | 14.56 | $14.36 | 25547 |
| 2024-04-11 | 14.59 | $14.34 | 48610 |
| 2024-04-10 | 14.62 | $14.45 | 24694 |
| 2024-04-09 | 14.65 | $14.55 | 56630 |
| 2024-04-08 | 14.68 | $14.57 | 39760 |
| 2024-04-05 | 14.70 | $14.52 | 16427 |
| 2024-04-04 | 14.74 | $14.51 | 19691 |
| 2024-04-03 | 14.79 | $14.51 | 30320 |
| 2024-04-02 | 14.84 | $14.57 | 30188 |
| 2024-04-01 | 14.89 | $14.65 | 41478 |
| 2024-03-28 | 14.93 | $14.91 | 75606 |
| 2024-03-27 | 14.95 | $14.83 | 64659 |
| 2024-03-26 | 14.98 | $14.75 | 36031 |
| 2024-03-25 | 15.02 | $14.79 | 36299 |
| 2024-03-22 | 15.06 | $14.74 | 54827 |
| 2024-03-21 | 15.11 | $14.85 | 26193 |
| 2024-03-20 | 15.14 | $14.76 | 39043 |
| 2024-03-19 | 15.18 | $14.25 | 176030 |
| 2024-03-18 | 15.28 | $14.43 | 127998 |
| 2024-03-15 | 15.36 | $14.86 | 150585 |
| 2024-03-14 | 15.40 | $14.88 | 84191 |
| 2024-03-13 | 15.44 | $15.40 | 141842 |
| 2024-03-12 | 15.43 | $15.70 | 9924 |
| 2024-03-11 | 15.39 | $15.77 | 19490 |
| 2024-03-08 | 15.34 | $15.78 | 13580 |
| 2024-03-07 | 15.29 | $15.70 | 16878 |
| 2024-03-06 | 15.25 | $15.70 | 18149 |
| 2024-03-05 | 15.21 | $15.66 | 48630 |
| 2024-03-04 | 15.17 | $15.30 | 13154 |
| 2024-03-01 | 15.18 | $15.17 | 34596 |
| 2024-02-29 | 15.19 | $15.24 | 25043 |
| 2024-02-28 | 15.21 | $15.15 | 31621 |
| 2024-02-27 | 15.25 | $15.25 | 26932 |
| 2024-02-26 | 15.28 | $15.10 | 29189 |
| 2024-02-23 | 15.33 | $15.04 | 17064 |
| 2024-02-22 | 15.39 | $14.96 | 25557 |
| 2024-02-21 | 15.48 | $15.05 | 12253 |
| 2024-02-20 | 15.56 | $14.98 | 17492 |
| 2024-02-16 | 15.65 | $15.00 | 40283 |
| 2024-02-15 | 15.76 | $15.22 | 16744 |
| 2024-02-14 | 15.85 | $14.98 | 25683 |
| 2024-02-13 | 15.97 | $15.00 | 33127 |
| 2024-02-12 | 16.09 | $15.50 | 44613 |
| 2024-02-09 | 16.18 | $15.51 | 28303 |
| 2024-02-08 | 16.27 | $15.61 | 46420 |
| 2024-02-07 | 16.36 | $15.75 | 73985 |
| 2024-02-06 | 16.45 | $15.77 | 81464 |
| 2024-02-05 | 16.54 | $16.02 | 24170 |
| 2024-02-02 | 16.61 | $16.05 | 54729 |
| 2024-02-01 | 16.68 | $16.08 | 54150 |
| 2024-01-31 | 16.75 | $16.45 | 22496 |
| 2024-01-30 | 16.79 | $16.65 | 88344 |
| 2024-01-29 | 16.82 | $16.69 | 13350 |
| 2024-01-26 | 16.85 | $16.60 | 20669 |
| 2024-01-25 | 16.88 | $16.70 | 5124 |
| 2024-01-24 | 16.91 | $16.75 | 26188 |
| 2024-01-23 | 16.94 | $17.00 | 5968 |
| 2024-01-22 | 16.94 | $16.73 | 12520 |
| 2024-01-19 | 16.97 | $16.70 | 6604 |
| 2024-01-18 | 17.00 | $16.48 | 11473 |
| 2024-01-17 | 17.06 | $16.70 | 19512 |
| 2024-01-16 | 17.09 | $16.95 | 23118 |
| 2024-01-12 | 17.10 | $17.00 | 21677 |
| 2024-01-11 | 17.11 | $17.05 | 9052 |
| 2024-01-10 | 17.10 | $17.08 | 5458 |
| 2024-01-09 | 17.09 | $17.19 | 10966 |
| 2024-01-08 | 17.05 | $17.03 | 3299 |
| 2024-01-05 | 17.03 | $17.03 | 36815 |
| 2024-01-04 | 16.99 | $17.18 | 19891 |
| 2024-01-03 | 16.94 | $17.25 | 5319 |
| 2024-01-02 | 16.86 | $17.20 | 26415 |
| 2023-12-29 | 16.78 | $17.35 | 13927 |
| 2023-12-28 | 16.68 | $17.08 | 9387 |
| 2023-12-27 | 16.59 | $17.14 | 15720 |
| 2023-12-26 | 16.48 | $17.08 | 2989 |
| 2023-12-22 | 16.37 | $17.10 | 12428 |
| 2023-12-21 | 16.24 | $17.08 | 12447 |
| 2023-12-20 | 16.11 | $17.05 | 15570 |
| 2023-12-19 | 15.97 | $17.02 | 165705 |
| 2023-12-18 | 15.82 | $16.89 | 166947 |
| 2023-12-15 | 15.67 | $16.78 | 330340 |
| 2023-12-14 | 15.53 | $16.72 | 181500 |
| 2023-12-13 | 15.38 | $16.80 | 189972 |
| 2023-12-12 | 15.22 | $15.56 | 21359 |
| 2023-12-11 | 15.16 | $15.70 | 20973 |
| 2023-12-08 | 15.09 | $15.51 | 25467 |
| 2023-12-07 | 15.03 | $15.60 | 20171 |
| 2023-12-06 | 14.95 | $15.60 | 30172 |
| 2023-12-05 | 14.86 | $15.30 | 22087 |
| 2023-12-04 | 14.80 | $15.11 | 31531 |
| 2023-12-01 | 14.75 | $15.02 | 20041 |
| 2023-11-30 | 14.70 | $14.61 | 25997 |
| 2023-11-29 | 14.69 | $14.83 | 9996 |
| 2023-11-28 | 14.65 | $14.85 | 5636 |
| 2023-11-27 | 14.60 | $14.80 | 9854 |
| 2023-11-24 | 14.55 | $14.94 | 3534 |
| 2023-11-22 | 14.48 | $14.88 | 19374 |
| 2023-11-21 | 14.41 | $14.83 | 1420 |
| 2023-11-20 | 14.33 | $14.83 | 2440 |
| 2023-11-17 | 14.26 | $14.95 | 16040 |
| 2023-11-16 | 14.17 | $14.88 | 5439 |
| 2023-11-15 | 14.08 | $14.87 | 6118 |
| 2023-11-14 | 13.99 | $14.88 | 13365 |
| 2023-11-13 | 13.90 | $14.00 | 2303 |
| 2023-11-10 | 13.90 | $13.99 | 7407 |
| 2023-11-09 | 13.91 | $14.22 | 9545 |
| 2023-11-08 | 13.89 | $14.30 | 15205 |
| 2023-11-07 | 13.86 | $13.84 | 7877 |
| 2023-11-06 | 13.89 | $14.15 | 11329 |
| 2023-11-03 | 13.89 | $14.19 | 4909 |
| 2023-11-02 | 13.88 | $13.70 | 17596 |
| 2023-11-01 | 13.93 | $13.34 | 4504 |
| 2023-10-31 | 14.02 | $13.45 | 3315 |
| 2023-10-30 | 14.10 | $13.51 | 2679 |
| 2023-10-27 | 14.18 | $13.39 | 10021 |
| 2023-10-26 | 14.27 | $13.89 | 1772 |
| 2023-10-25 | 14.32 | $13.63 | 4729 |
| 2023-10-24 | 14.39 | $13.27 | 22586 |
| 2023-10-23 | 14.51 | $13.84 | 16299 |
| 2023-10-20 | 14.57 | $14.49 | 27775 |
| 2023-10-19 | 14.57 | $14.65 | 6513 |
| 2023-10-18 | 14.56 | $14.52 | 17501 |
| 2023-10-17 | 14.56 | $14.78 | 16449 |
| 2023-10-16 | 14.53 | $14.58 | 32300 |
| 2023-10-13 | 14.53 | $14.50 | 6154 |
| 2023-10-12 | 14.53 | $14.60 | 10857 |
| 2023-10-11 | 14.53 | $14.62 | 5490 |
| 2023-10-10 | 14.52 | $14.91 | 5754 |
| 2023-10-09 | 14.49 | $14.91 | 6654 |
| 2023-10-06 | 14.45 | $14.73 | 14592 |
| 2023-10-05 | 14.43 | $14.70 | 16727 |
| 2023-10-04 | 14.41 | $14.63 | 5289 |
| 2023-10-03 | 14.40 | $13.79 | 8787 |
| 2023-10-02 | 14.47 | $14.16 | 18593 |
| 2023-09-29 | 14.51 | $14.01 | 12480 |
| 2023-09-28 | 14.57 | $14.14 | 4153 |
| 2023-09-27 | 14.61 | $14.26 | 13670 |
| 2023-09-26 | 14.64 | $14.45 | 7289 |
| 2023-09-25 | 14.65 | $14.45 | 14443 |
| 2023-09-22 | 14.67 | $14.64 | 45913 |
| 2023-09-21 | 14.66 | $14.69 | 83318 |
| 2023-09-20 | 14.65 | $14.83 | 18541 |
| 2023-09-19 | 14.63 | $14.78 | 12993 |
| 2023-09-18 | 14.61 | $14.80 | 27901 |
| 2023-09-15 | 14.58 | $14.95 | 704394 |
| 2023-09-14 | 14.54 | $14.67 | 66608 |
| 2023-09-13 | 14.52 | $14.47 | 21539 |
| 2023-09-12 | 14.52 | $14.52 | 23226 |
| 2023-09-11 | 14.52 | $14.88 | 29127 |
| 2023-09-08 | 14.49 | $14.95 | 15409 |
| 2023-09-07 | 14.45 | $14.44 | 19499 |
| 2023-09-06 | 14.46 | $14.43 | 22541 |
| 2023-09-05 | 14.48 | $14.22 | 41077 |
| 2023-09-01 | 14.53 | $14.75 | 6178 |
| 2023-08-31 | 14.52 | $14.10 | 62126 |
| 2023-08-30 | 14.59 | $14.25 | 2215 |
| 2023-08-29 | 14.65 | $14.45 | 2052 |
| 2023-08-28 | 14.69 | $14.47 | 658 |
| 2023-08-25 | 14.74 | $14.95 | 12391 |
| 2023-08-24 | 14.74 | $14.39 | 2174 |
| 2023-08-23 | 14.80 | $14.25 | 10589 |
| 2023-08-22 | 14.87 | $14.46 | 8566 |
| 2023-08-21 | 14.93 | $14.60 | 1685 |
| 2023-08-18 | 14.97 | $14.46 | 1506 |
| 2023-08-17 | 15.03 | $14.05 | 54580 |
| 2023-08-16 | 15.14 | $14.78 | 1154 |
| 2023-08-15 | 15.17 | $14.90 | 4336 |
| 2023-08-14 | 15.20 | $14.57 | 20745 |
| 2023-08-11 | 15.25 | $15.00 | 16176 |
| 2023-08-10 | 15.27 | $15.10 | 2734 |
| 2023-08-09 | 15.27 | $15.49 | 137 |
| 2023-08-08 | 15.23 | $15.40 | 448 |
| 2023-08-07 | 15.20 | $15.40 | 23876 |
| 2023-08-04 | 15.15 | $15.40 | 948 |
| 2023-08-03 | 15.11 | $15.47 | 3144 |
| 2023-08-02 | 15.05 | $15.44 | 5027 |
| 2023-08-01 | 14.98 | $15.46 | 4078 |
| 2023-07-31 | 14.91 | $15.35 | 19035 |
| 2023-07-28 | 14.84 | $15.19 | 2783 |
| 2023-07-27 | 14.79 | $15.18 | 5322 |
| 2023-07-26 | 14.73 | $15.24 | 6334 |
| 2023-07-25 | 14.65 | $14.81 | 436 |
| 2023-07-24 | 14.62 | $14.81 | 1520 |
| 2023-07-21 | 14.58 | $14.85 | 2938 |
| 2023-07-20 | 14.54 | $14.88 | 718 |
| 2023-07-19 | 14.49 | $14.88 | 368 |
| 2023-07-18 | 14.45 | $14.95 | 1166 |
| 2023-07-17 | 14.39 | $14.94 | 4155 |
| 2023-07-14 | 14.33 | $15.02 | 226 |
| 2023-07-13 | 14.25 | $14.63 | 1624 |
| 2023-07-12 | 14.22 | $14.45 | 722 |
| 2023-07-11 | 14.19 | $14.14 | 4053 |
| 2023-07-10 | 14.19 | $14.11 | 824 |
| 2023-07-07 | 14.20 | $14.05 | 7851 |
| 2023-07-06 | 14.20 | $14.15 | 7959 |
| 2023-07-05 | 14.20 | $14.37 | 8795 |
| 2023-07-03 | 14.17 | $14.53 | 425 |
| 2023-06-30 | 14.12 | $13.72 | 50165 |
| 2023-06-29 | 14.15 | $14.00 | 16357 |
| 2023-06-28 | 14.16 | $14.20 | 66125 |
| 2023-06-27 | 14.14 | $14.25 | 626 |
| 2023-06-26 | 14.11 | $14.25 | 110 |
| 2023-06-23 | 14.08 | $14.25 | 20260 |
| 2023-06-22 | 14.05 | $14.25 | 60358 |
| 2023-06-21 | 14.02 | $14.60 | 5352 |
| 2023-06-20 | 13.95 | $14.45 | 1051 |
| 2023-06-16 | 13.89 | $14.50 | 1111 |
| 2023-06-15 | 13.82 | $14.30 | 29511 |
| 2023-06-14 | 13.77 | $13.89 | 8428 |
| 2023-06-13 | 13.76 | $13.89 | 10803 |
| 2023-06-12 | 13.75 | $13.73 | 20184 |
| 2023-06-09 | 13.75 | $13.80 | 648 |
| 2023-06-08 | 13.75 | $13.80 | 8787 |
| 2023-06-07 | 13.75 | $13.75 | 20678 |
| 2023-06-06 | 13.74 | $13.67 | 13575 |
| 2023-06-05 | 13.74 | $13.61 | 7010 |
| 2023-06-02 | 13.74 | $13.75 | 49959 |
| 2023-06-01 | 13.73 | $13.70 | 7006 |
| 2023-05-31 | 13.72 | $13.69 | 26539 |
| 2023-05-30 | 13.71 | $13.80 | 4148 |
| 2023-05-26 | 13.70 | $13.88 | 4493 |
| 2023-05-25 | 13.68 | $13.70 | 1484 |
| 2023-05-24 | 13.68 | $13.70 | 17761 |
| 2023-05-23 | 13.70 | $13.84 | 2556 |
| 2023-05-22 | 13.70 | $13.84 | 2298 |
| 2023-05-19 | 13.71 | $13.84 | 666 |
| 2023-05-18 | 13.73 | $13.85 | 6287 |
| 2023-05-17 | 13.75 | $13.89 | 1836 |
| 2023-05-16 | 13.78 | $13.50 | 10006 |
| 2023-05-15 | 13.86 | $14.05 | 1651 |
| 2023-05-12 | 13.89 | $13.99 | 518 |
| 2023-05-11 | 13.93 | $13.50 | 6425 |
| 2023-05-10 | 14.03 | $13.10 | 1900 |
| 2023-05-09 | 14.18 | $13.05 | — |
| 2023-05-08 | 14.34 | $13.05 | 4475 |
| 2023-05-05 | 14.52 | $13.05 | 15495 |
| 2023-05-04 | 14.70 | $13.00 | 14459 |
| 2023-05-03 | 14.90 | $13.80 | 25471 |
| 2023-05-02 | 15.02 | $13.92 | 6450 |
| 2023-05-01 | 15.13 | $14.45 | 3407 |
| 2023-04-28 | 15.19 | $14.65 | 31600 |
| 2023-04-27 | 15.23 | $14.90 | 17131 |
| 2023-04-26 | 15.25 | $15.00 | 13930 |
| 2023-04-25 | 15.26 | $15.00 | 40056 |
| 2023-04-24 | 15.27 | $15.45 | 13316 |
| 2023-04-21 | 15.23 | $15.50 | 450 |
| 2023-04-20 | 15.19 | $15.50 | 2006 |
| 2023-04-19 | 15.15 | $15.50 | 16201 |
| 2023-04-18 | 15.11 | $15.42 | 17918 |
| 2023-04-17 | 15.07 | $15.50 | 4863 |
| 2023-04-14 | 15.04 | $15.50 | 11978 |
| 2023-04-13 | 15.01 | $15.50 | — |
| 2023-04-12 | 14.98 | $15.50 | 2360 |
| 2023-04-11 | 14.96 | $15.45 | 5034 |
| 2023-04-10 | 14.94 | $15.50 | 69874 |
| 2023-04-06 | 14.93 | $14.30 | 1600 |
| 2023-04-05 | 15.04 | $14.35 | 1200 |
| 2023-04-04 | 15.16 | $14.41 | 18502 |
| 2023-04-03 | 15.28 | $14.49 | 1271 |
| 2023-03-31 | 15.42 | $14.45 | 29460 |
| 2023-03-30 | 15.56 | $14.75 | 5082 |
| 2023-03-29 | 15.69 | $14.90 | 1100 |
| 2023-03-28 | 15.82 | $14.95 | — |
| 2023-03-27 | 15.95 | $14.95 | 6333 |
| 2023-03-24 | 16.09 | $14.99 | 20878 |
| 2023-03-23 | 16.23 | $15.20 | 9375 |
| 2023-03-22 | 16.36 | $15.35 | 25700 |
| 2023-03-21 | 16.49 | $15.70 | 24467 |
| 2023-03-20 | 16.59 | $15.90 | 21529 |
| 2023-03-17 | 16.67 | $16.24 | 3200 |
| 2023-03-16 | 16.73 | $16.40 | 2500 |
| 2023-03-15 | 16.77 | $16.50 | 200 |
| 2023-03-14 | 16.81 | $16.50 | 12580 |
| 2023-03-13 | 16.85 | $15.80 | 13040 |
| 2023-03-10 | 16.96 | $16.75 | 184913 |
| 2023-03-09 | 16.98 | $16.99 | 12752 |
| 2023-03-08 | 16.98 | $16.99 | — |
| 2023-03-07 | 16.98 | $16.99 | 5151 |
| 2023-03-06 | 16.98 | $17.00 | 2500 |
| 2023-03-03 | 16.98 | $17.00 | 155200 |
| 2023-03-02 | 16.98 | $17.00 | 8500 |
| 2023-03-01 | 16.98 | $17.00 | — |
| 2023-02-28 | 16.97 | $17.00 | 10810 |
| 2023-02-27 | 16.97 | $16.95 | 11900 |
| 2023-02-24 | 16.97 | $16.95 | 15212 |
| 2023-02-23 | 16.97 | $16.95 | 4975 |
| 2023-02-22 | 16.97 | $16.95 | 3173 |
| 2023-02-21 | 16.97 | $16.95 | 5372 |
| 2023-02-17 | 16.97 | $17.00 | 3100 |
| 2023-02-16 | 16.96 | $17.00 | 4713 |
| 2023-02-15 | 16.94 | $16.99 | 10200 |
| 2023-02-14 | 16.93 | $16.99 | 1070 |
| 2023-02-13 | 16.91 | $16.99 | 2400 |
| 2023-02-10 | 16.89 | $16.99 | 2391 |
| 2023-02-09 | 16.87 | $17.00 | 581 |
| 2023-02-08 | 16.85 | $16.99 | 1040 |
| 2023-02-07 | 16.82 | $16.95 | 2300 |
| 2023-02-06 | 16.80 | $16.95 | 15039 |
| 2023-02-03 | 16.78 | $16.99 | — |
| 2023-02-02 | 16.75 | $16.99 | 5237 |
| 2023-02-01 | 16.72 | $17.00 | 2600 |
| 2023-01-31 | 16.69 | $17.00 | 6200 |
| 2023-01-30 | 16.66 | $16.90 | 12827 |
| 2023-01-27 | 16.63 | $16.80 | 8600 |
| 2023-01-26 | 16.62 | $16.80 | 94 |
| 2023-01-25 | 16.60 | $16.80 | 11775 |
| 2023-01-24 | 16.59 | $16.50 | 150 |
| 2023-01-23 | 16.60 | $16.50 | 500 |
| 2023-01-20 | 16.61 | $16.50 | 12500 |
| 2023-01-19 | 16.63 | $16.53 | — |
| 2023-01-18 | 16.64 | $16.53 | — |
| 2023-01-17 | 16.66 | $16.53 | 61132 |
| 2023-01-13 | 16.67 | $16.60 | — |
| 2023-01-12 | 16.68 | $16.60 | 792 |
| 2023-01-11 | 16.69 | $16.60 | 17600 |
| 2023-01-10 | 16.70 | $16.60 | 6364 |
| 2023-01-09 | 16.71 | $16.65 | — |
| 2023-01-06 | 16.72 | $16.65 | 7142 |
| 2023-01-05 | 16.72 | $16.75 | — |
| 2023-01-04 | 16.72 | $16.75 | 3300 |
| 2023-01-03 | 16.72 | $16.75 | 16268 |
| 2022-12-30 | 16.71 | $16.83 | 2731 |
| 2022-12-29 | 16.70 | $16.70 | 250 |
| 2022-12-28 | 16.70 | $16.70 | 57421 |
| 2022-12-27 | 16.70 | $16.70 | 4056 |
| 2022-12-23 | 16.70 | $16.70 | 2400 |
| 2022-12-22 | 16.70 | $16.70 | — |
| 2022-12-21 | 16.70 | $16.70 | — |
| 2022-12-20 | 16.70 | $16.70 | 850 |
| 2022-12-19 | 16.69 | $16.70 | 20303 |
| 2022-12-16 | 16.69 | $16.70 | — |
| 2022-12-15 | 16.68 | $16.70 | 1047 |
| 2022-12-14 | 16.67 | $16.70 | — |
| 2022-12-13 | 16.66 | $16.70 | 10 |
| 2022-12-12 | 16.64 | $16.70 | — |
| 2022-12-09 | 16.62 | $16.70 | 1 |
| 2022-12-08 | 16.59 | $16.70 | 219 |
| 2022-12-07 | 16.56 | $16.70 | — |
| 2022-12-06 | 16.53 | $16.70 | — |
| 2022-12-05 | 16.50 | $16.70 | 24438 |
| 2022-12-02 | 16.46 | $16.70 | 1200 |
| 2022-12-01 | 16.42 | $16.70 | — |
| 2022-11-30 | 16.38 | $16.70 | 2060 |
| 2022-11-29 | 16.33 | $16.70 | — |
| 2022-11-28 | 16.28 | $16.70 | 1500 |
| 2022-11-25 | 16.22 | $16.70 | 700 |
| 2022-11-23 | 16.17 | $16.53 | 3414 |
| 2022-11-22 | 16.13 | $16.50 | 1000 |
| 2022-11-21 | 16.09 | $16.35 | 6450 |
| 2022-11-18 | 16.06 | $16.39 | 1600 |
| 2022-11-17 | 16.03 | $16.13 | 208491 |
| 2022-11-16 | 16.02 | $15.95 | 200 |
| 2022-11-15 | 16.04 | $16.00 | 10615 |
| 2022-11-14 | 16.05 | $16.00 | — |
| 2022-11-11 | 16.06 | $16.00 | 600 |
| 2022-11-10 | 16.07 | $16.00 | 2920 |
| 2022-11-09 | 16.08 | $16.00 | 9442 |
| 2022-11-08 | 16.10 | $16.00 | — |
| 2022-11-07 | 16.11 | $16.00 | — |
| 2022-11-04 | 16.13 | $16.00 | — |
| 2022-11-03 | 16.15 | $16.00 | — |
| 2022-11-02 | 16.17 | $16.00 | — |
| 2022-11-01 | 16.19 | $16.00 | 1611 |
| 2022-10-31 | 16.22 | $16.10 | 1764 |
| 2022-10-28 | 16.23 | $16.15 | 400 |
| 2022-10-27 | 16.24 | $16.19 | — |
| 2022-10-26 | 16.25 | $16.19 | 4125 |
| 2022-10-25 | 16.25 | $16.20 | 2696 |
| 2022-10-24 | 16.25 | $16.20 | 392 |
| 2022-10-21 | 16.25 | $16.25 | 1644 |
| 2022-10-20 | 16.24 | $16.25 | — |
| 2022-10-19 | 16.22 | $16.25 | — |
| 2022-10-18 | 16.21 | $16.25 | — |
| 2022-10-17 | 16.19 | $16.25 | — |
| 2022-10-14 | 16.18 | $16.25 | — |
| 2022-10-13 | 16.16 | $16.25 | — |
| 2022-10-12 | 16.13 | $16.25 | — |
| 2022-10-11 | 16.11 | $16.25 | — |
| 2022-10-10 | 16.08 | $16.25 | 933 |
| 2022-10-07 | 16.04 | $16.38 | 9015 |
| 2022-10-06 | 15.99 | $16.38 | 505 |
| 2022-10-05 | 15.94 | $16.38 | — |
| 2022-10-04 | 15.88 | $16.38 | 305 |
| 2022-10-03 | 15.81 | $16.38 | 25575 |
| 2022-09-30 | 15.74 | $16.20 | 100 |
| 2022-09-29 | 15.69 | $15.74 | 9786 |
| 2022-09-28 | 15.67 | $15.65 | 127675 |
| 2022-09-27 | 15.67 | $15.65 | 63914 |
| 2022-09-26 | 15.66 | $15.69 | — |
| 2022-09-23 | 15.65 | $15.69 | 40400 |
| 2022-09-22 | 15.64 | $15.84 | 27058 |
| 2022-09-21 | 15.61 | $15.90 | 2858 |
| 2022-09-20 | 15.57 | $15.95 | — |
| 2022-09-19 | 15.52 | $15.95 | 693 |
| 2022-09-16 | 15.48 | $15.75 | 1894 |
| 2022-09-15 | 15.44 | $15.49 | — |
| 2022-09-14 | 15.44 | $15.49 | 3394 |
| 2022-09-13 | 15.43 | $15.49 | 25391 |
| 2022-09-12 | 15.42 | $15.49 | — |
| 2022-09-09 | 15.42 | $15.49 | 26450 |
| 2022-09-08 | 15.41 | $15.49 | 68350 |
| 2022-09-07 | 15.40 | $15.40 | 1000 |
| 2022-09-06 | 15.40 | $15.35 | 37 |
| 2022-09-02 | 15.41 | $15.35 | 3700 |
| 2022-09-01 | 15.41 | $15.40 | — |
| 2022-08-31 | 15.41 | $15.40 | 200 |
| 2022-08-30 | 15.41 | $15.45 | — |
| 2022-08-29 | 15.41 | $15.45 | 600 |
| 2022-08-26 | 15.41 | $15.45 | 14161 |
| 2022-08-25 | 15.40 | $15.40 | 15039 |
| 2022-08-24 | 15.40 | $15.40 | — |
| 2022-08-23 | 15.39 | $15.40 | — |
| 2022-08-22 | 15.39 | $15.40 | 442 |
| 2022-08-19 | 15.38 | $15.40 | 2000 |
| 2022-08-18 | 15.37 | $15.40 | 1303 |
| 2022-08-17 | 15.36 | $15.40 | 47297 |
| 2022-08-16 | 15.35 | $15.40 | 2175 |
| 2022-08-15 | 15.33 | $15.40 | 1 |
| 2022-08-12 | 15.32 | $15.40 | 9820 |
| 2022-08-11 | 15.30 | $15.40 | — |
| 2022-08-10 | 15.28 | $15.40 | 5220 |
| 2022-08-09 | 15.26 | $15.40 | — |
| 2022-08-08 | 15.24 | $15.40 | 100 |
| 2022-08-05 | 15.22 | $15.40 | 3345 |
| 2022-08-04 | 15.19 | $15.35 | 2250 |
| 2022-08-03 | 15.17 | $15.45 | — |
| 2022-08-02 | 15.14 | $15.45 | 15227 |
| 2022-08-01 | 15.10 | $15.40 | 1524 |
| 2022-07-29 | 15.07 | $15.12 | 1989 |
| 2022-07-28 | 15.07 | $15.10 | 1300 |
| 2022-07-27 | 15.07 | $15.05 | 133699 |
| 2022-07-26 | 15.07 | $15.05 | 16 |
| 2022-07-25 | 15.07 | $15.05 | 100 |
| 2022-07-22 | 15.08 | $15.05 | — |
| 2022-07-21 | 15.08 | $15.05 | 1498 |
| 2022-07-20 | 15.09 | $15.05 | — |
| 2022-07-19 | 15.09 | $15.05 | 288742 |
| 2022-07-18 | 15.09 | $15.09 | — |
| 2022-07-15 | 15.10 | $15.09 | — |
| 2022-07-14 | 15.10 | $15.09 | — |
| 2022-07-13 | 15.10 | $15.09 | — |
| 2022-07-12 | 15.10 | $15.09 | — |
| 2022-07-11 | 15.10 | $15.09 | 1800 |
| 2022-07-08 | 15.11 | $15.09 | — |
| 2022-07-07 | 15.11 | $15.09 | — |
| 2022-07-06 | 15.11 | $15.09 | 18100 |
| 2022-07-05 | 15.11 | $15.09 | 700 |
| 2022-07-01 | 15.12 | $15.09 | — |
| 2022-06-30 | 15.12 | $15.09 | 9900 |
| 2022-06-29 | 15.12 | $15.09 | 1316 |
| 2022-06-28 | 15.13 | $15.09 | 800 |
| 2022-06-27 | 15.13 | $15.15 | 50 |
| 2022-06-24 | 15.12 | $15.15 | 100 |
| 2022-06-23 | 15.11 | $15.15 | 12800 |
| 2022-06-22 | 15.11 | $15.10 | 1100 |
| 2022-06-21 | 15.10 | $15.10 | — |
| 2022-06-17 | 15.09 | $15.10 | 732 |
| 2022-06-16 | 15.09 | $15.15 | — |
| 2022-06-15 | 15.07 | $15.15 | 300 |
| 2022-06-14 | 15.05 | $15.10 | 11050 |
| 2022-06-13 | 15.04 | $15.15 | — |
| 2022-06-10 | 15.02 | $15.15 | — |
| 2022-06-09 | 15.00 | $15.15 | — |
| 2022-06-08 | 14.97 | $15.15 | 1300 |
| 2022-06-07 | 14.94 | $15.10 | — |
| 2022-06-06 | 14.92 | $15.10 | 44714 |
| 2022-06-03 | 14.89 | $15.15 | 200 |
| 2022-06-02 | 14.86 | $15.22 | 8095 |
| 2022-06-01 | 14.82 | $14.94 | — |
| 2022-05-31 | 14.80 | $14.94 | 1236 |
| 2022-05-27 | 14.79 | $14.95 | 18116 |
| 2022-05-26 | 14.77 | $14.80 | 10850 |
| 2022-05-25 | 14.77 | $14.80 | 1500 |
| 2022-05-24 | 14.77 | $14.90 | — |
| 2022-05-23 | 14.77 | $14.90 | 12050 |
| 2022-05-20 | 14.76 | $14.70 | 12600 |
| 2022-05-19 | 14.78 | $14.75 | 874 |
| 2022-05-18 | 14.79 | $14.75 | — |
| 2022-05-17 | 14.80 | $14.75 | 340 |
| 2022-05-16 | 14.82 | $14.75 | 3200 |
| 2022-05-13 | 14.83 | $14.70 | 2332 |
| 2022-05-12 | 14.86 | $14.59 | 8741 |
| 2022-05-11 | 14.90 | $14.60 | 3599 |
| 2022-05-10 | 14.94 | $14.74 | 3600 |
| 2022-05-09 | 14.97 | $14.69 | 8237 |
| 2022-05-06 | 15.01 | $14.86 | 11700 |
| 2022-05-05 | 15.04 | $14.86 | — |
| 2022-05-04 | 15.07 | $14.86 | 1100 |
| 2022-05-03 | 15.10 | $14.88 | 200 |
| 2022-05-02 | 15.13 | $14.88 | 850 |
| 2022-04-29 | 15.16 | $14.96 | 20900 |
| 2022-04-28 | 15.19 | $15.10 | 1100 |
| 2022-04-27 | 15.21 | $15.05 | 1849 |
| 2022-04-26 | 15.23 | $15.10 | 750 |
| 2022-04-25 | 15.25 | $15.10 | — |
| 2022-04-22 | 15.27 | $15.10 | 19240 |
| 2022-04-21 | 15.29 | $15.10 | 400 |
| 2022-04-20 | 15.31 | $15.20 | 3312 |
| 2022-04-19 | 15.33 | $15.20 | — |
| 2022-04-18 | 15.34 | $15.20 | 3312 |
| 2022-04-14 | 15.36 | $15.35 | 600 |
| 2022-04-13 | 15.37 | $15.30 | 350 |
| 2022-04-12 | 15.37 | $15.35 | — |
| 2022-04-11 | 15.38 | $15.35 | — |
| 2022-04-08 | 15.38 | $15.35 | 10 |
| 2022-04-07 | 15.39 | $15.35 | 5455 |
| 2022-04-06 | 15.39 | $15.35 | — |
| 2022-04-05 | 15.40 | $15.35 | 925 |
| 2022-04-04 | 15.40 | $15.30 | 346 |
| 2022-04-01 | 15.41 | $15.40 | 900 |
| 2022-03-31 | 15.42 | $15.40 | 526 |
| 2022-03-30 | 15.42 | $15.35 | 200 |
| 2022-03-29 | 15.42 | $15.45 | 40 |
| 2022-03-28 | 15.42 | $15.45 | 8984 |
| 2022-03-25 | 15.42 | $15.45 | 2900 |
| 2022-03-24 | 15.41 | $15.40 | — |
| 2022-03-23 | 15.42 | $15.40 | 35085 |
| 2022-03-22 | 15.42 | $15.40 | 625 |
| 2022-03-21 | 15.42 | $15.45 | 613 |
| 2022-03-18 | 15.42 | $15.45 | 5593 |
| 2022-03-17 | 15.42 | $15.45 | — |
| 2022-03-16 | 15.41 | $15.40 | 995 |
| 2022-03-15 | 15.42 | $15.40 | 333 |
| 2022-03-14 | 15.42 | $15.40 | 1100 |
| 2022-03-11 | 15.42 | $15.40 | 13420 |
| 2022-03-10 | 15.42 | $15.40 | 5100 |
| 2022-03-09 | 15.43 | $15.40 | 4290 |
| 2022-03-08 | 15.43 | $15.40 | 3000 |
| 2022-03-07 | 15.43 | $15.35 | 3283 |
| 2022-03-04 | 15.44 | $15.40 | 400 |
| 2022-03-03 | 15.44 | $15.45 | 13 |
| 2022-03-02 | 15.44 | $15.45 | 375 |
| 2022-03-01 | 15.44 | $15.45 | 300 |
| 2022-02-28 | 15.44 | $15.50 | 350 |
| 2022-02-25 | 15.43 | $15.45 | 5232 |
| 2022-02-24 | 15.43 | $15.45 | 3890 |
| 2022-02-23 | 15.43 | $15.40 | 29940 |
| 2022-02-22 | 15.43 | $15.40 | 1050 |
| 2022-02-18 | 15.43 | $15.50 | 100 |
| 2022-02-17 | 15.43 | $15.45 | 20 |
| 2022-02-16 | 15.42 | $15.45 | 5743 |
| 2022-02-15 | 15.42 | $15.45 | 111 |
| 2022-02-14 | 15.42 | $15.40 | 47334 |
| 2022-02-11 | 15.41 | $15.40 | 37506 |
| 2022-02-10 | 15.41 | $15.40 | 4735 |
| 2022-02-09 | 15.41 | $15.40 | 17000 |
| 2022-02-08 | 15.41 | $15.45 | 10450 |
| 2022-02-07 | 15.40 | $15.45 | — |
| 2022-02-04 | 15.39 | $15.45 | 1125 |
| 2022-02-03 | 15.38 | $15.40 | 9500 |
| 2022-02-02 | 15.37 | $15.40 | 2262 |
| 2022-02-01 | 15.36 | $15.45 | 2080 |
| 2022-01-31 | 15.34 | $15.40 | 1012 |
| 2022-01-28 | 15.33 | $15.45 | — |
| 2022-01-27 | 15.31 | $15.45 | — |
| 2022-01-26 | 15.28 | $15.45 | 5286 |
| 2022-01-25 | 15.26 | $15.35 | 1361 |
| 2022-01-24 | 15.24 | $15.45 | 1637 |
| 2022-01-21 | 15.21 | $15.38 | 1200 |
| 2022-01-20 | 15.18 | $15.35 | 8158 |
| 2022-01-19 | 15.16 | $15.25 | 10937 |
| 2022-01-18 | 15.14 | $15.25 | 25950 |
| 2022-01-14 | 15.13 | $15.25 | 800 |
| 2022-01-13 | 15.11 | $15.25 | — |
| 2022-01-12 | 15.09 | $15.25 | 400 |
| 2022-01-11 | 15.07 | $15.25 | 3490 |
| 2022-01-10 | 15.06 | $15.25 | 16219 |
| 2022-01-07 | 15.04 | $15.15 | 2800 |
| 2022-01-06 | 15.03 | $15.11 | 5200 |
| 2022-01-05 | 15.03 | $15.15 | 600 |
| 2022-01-04 | 15.02 | $15.00 | 3100 |
| 2022-01-03 | 15.03 | $14.99 | 1400 |
| 2021-12-31 | 15.04 | $14.99 | 1400 |
| 2021-12-30 | 15.05 | $14.95 | 500 |
| 2021-12-29 | 15.07 | $14.95 | 600 |
| 2021-12-28 | 15.09 | $14.95 | 1135 |
| 2021-12-27 | 15.12 | $15.00 | 650 |
| 2021-12-23 | 15.14 | $14.95 | 1666 |
| 2021-12-22 | 15.16 | $15.20 | 200 |
| 2021-12-21 | 15.17 | $14.85 | 3600 |
| 2021-12-20 | 15.21 | $14.90 | 3614 |
| 2021-12-17 | 15.25 | $14.95 | 6025 |
| 2021-12-16 | 15.28 | $15.10 | 2300 |
| 2021-12-15 | 15.31 | $15.27 | 310 |
| 2021-12-14 | 15.32 | $15.40 | 513 |
| 2021-12-13 | 15.32 | $15.15 | 650 |
| 2021-12-10 | 15.34 | $15.20 | 8646 |
| 2021-12-09 | 15.36 | $15.25 | 326 |
| 2021-12-08 | 15.38 | $15.36 | — |
| 2021-12-07 | 15.39 | $15.36 | 94806 |
| 2021-12-06 | 15.40 | $15.20 | 955 |
| 2021-12-03 | 15.43 | $15.20 | 14589 |
| 2021-12-02 | 15.45 | $15.36 | 754 |
| 2021-12-01 | 15.47 | $15.40 | 450 |
| 2021-11-30 | 15.48 | $15.20 | 13460 |
| 2021-11-29 | 15.50 | $15.45 | 8180 |
| 2021-11-26 | 15.51 | $15.40 | 593 |
| 2021-11-24 | 15.51 | $15.50 | 1000 |
| 2021-11-23 | 15.51 | $15.50 | — |
| 2021-11-22 | 15.50 | $15.50 | 700 |
| 2021-11-19 | 15.50 | $15.43 | 4451 |
| 2021-11-18 | 15.50 | $15.54 | 70 |
| 2021-11-17 | 15.48 | $15.54 | 26550 |
| 2021-11-16 | 15.47 | $15.55 | 45007 |
| 2021-11-15 | 15.46 | $15.50 | 10360 |
| 2021-11-12 | 15.45 | $15.64 | — |
| 2021-11-11 | 15.43 | $15.64 | — |
| 2021-11-10 | 15.41 | $15.64 | 2271 |
| 2021-11-09 | 15.39 | $15.50 | 35466 |
| 2021-11-08 | 15.38 | $15.50 | 1000 |
| 2021-11-05 | 15.37 | $15.48 | — |
| 2021-11-04 | 15.37 | $15.48 | 1975 |
| 2021-11-03 | 15.36 | $15.50 | 15750 |
| 2021-11-02 | 15.36 | $15.30 | 15 |
| 2021-11-01 | 15.38 | $15.30 | 15 |
| 2021-10-29 | 15.39 | $15.30 | 3100 |
| 2021-10-28 | 15.42 | $15.15 | 108454 |
| 2021-10-27 | 15.45 | $15.10 | 8 |
| 2021-10-26 | 15.50 | $15.10 | 7750 |
| 2021-10-25 | 15.55 | $15.18 | 2083 |
| 2021-10-22 | 15.59 | $15.51 | 600 |
| 2021-10-21 | 15.61 | $15.55 | 2781 |
| 2021-10-20 | 15.62 | $15.55 | 3081 |
| 2021-10-19 | 15.63 | $15.50 | — |
| 2021-10-18 | 15.65 | $15.50 | 5 |
| 2021-10-15 | 15.67 | $15.50 | 2650 |
| 2021-10-14 | 15.68 | $15.50 | 406 |
| 2021-10-13 | 15.69 | $15.50 | 1750 |
| 2021-10-12 | 15.70 | $15.74 | 50 |
| 2021-10-11 | 15.68 | $15.74 | 751 |
| 2021-10-08 | 15.66 | $15.65 | 3020 |
| 2021-10-07 | 15.63 | $15.69 | 2633 |
| 2021-10-06 | 15.60 | $15.74 | — |
| 2021-10-05 | 15.56 | $15.74 | — |
| 2021-10-04 | 15.51 | $15.74 | — |
| 2021-10-01 | 15.46 | $15.74 | — |
| 2021-09-30 | 15.40 | $15.74 | — |
| 2021-09-29 | 15.33 | $15.74 | 2040 |
| 2021-09-28 | 15.26 | $15.74 | 1 |
| 2021-09-27 | 15.18 | $15.74 | 48 |
| 2021-09-24 | 15.09 | $15.74 | 1001 |
| 2021-09-23 | 15.00 | $15.95 | 77 |
| 2021-09-22 | 14.87 | $15.95 | 9250 |
| 2021-09-21 | 14.74 | $15.99 | 2300 |
| 2021-09-20 | 14.60 | $14.80 | — |
| 2021-09-17 | 14.57 | $14.80 | 19496 |
| 2021-09-16 | 14.53 | $14.80 | 1168 |
| 2021-09-15 | 14.49 | $14.80 | 100 |
| 2021-09-14 | 14.45 | $14.60 | — |
| 2021-09-13 | 14.43 | $14.60 | — |
| 2021-09-10 | 14.41 | $14.60 | — |
| 2021-09-09 | 14.38 | $14.60 | 3815 |
| 2021-09-08 | 14.35 | $14.60 | 385 |
| 2021-09-07 | 14.32 | $14.70 | 2000 |
| 2021-09-03 | 14.28 | $14.50 | 200 |
| 2021-09-02 | 14.26 | $14.30 | 66905 |
| 2021-09-01 | 14.26 | $14.28 | 14154 |
| 2021-08-31 | 14.25 | $14.25 | — |
| 2021-08-30 | 14.25 | $14.25 | 600 |
| 2021-08-27 | 14.25 | $14.25 | 1800 |
| 2021-08-26 | 14.24 | $14.20 | 1404 |
| 2021-08-25 | 14.24 | $14.25 | 2700 |
| 2021-08-24 | 14.24 | $14.25 | 3774 |
| 2021-08-23 | 14.23 | $14.25 | — |
| 2021-08-20 | 14.22 | $14.25 | 1300 |
| 2021-08-19 | 14.21 | $14.25 | 5100 |
| 2021-08-18 | 14.20 | $14.30 | — |
| 2021-08-17 | 14.19 | $14.30 | — |
| 2021-08-16 | 14.17 | $14.30 | 875 |
| 2021-08-13 | 14.16 | $14.25 | 4207 |
| 2021-08-12 | 14.15 | $14.25 | 3 |
| 2021-08-11 | 14.13 | $14.25 | 200 |
| 2021-08-10 | 14.12 | $14.25 | 1501 |
| 2021-08-09 | 14.11 | $14.25 | 500 |
| 2021-08-06 | 14.10 | $14.25 | 9800 |
| 2021-08-05 | 14.09 | $14.15 | 1000 |
| 2021-08-04 | 14.09 | $14.00 | — |
| 2021-08-03 | 14.11 | $14.00 | 1550 |
| 2021-08-02 | 14.13 | $14.00 | 1372 |
| 2021-07-30 | 14.15 | $14.25 | 1559 |
| 2021-07-29 | 14.14 | $14.30 | 3408 |
| 2021-07-28 | 14.12 | $13.80 | 35093 |
| 2021-07-27 | 14.16 | $13.90 | 1300 |
| 2021-07-26 | 14.19 | $14.00 | — |
| 2021-07-23 | 14.22 | $14.00 | 45 |
| 2021-07-22 | 14.24 | $14.00 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.22
2026-07-20
Close Price
$20.98
Vol: 55245
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.27
Average
15.80
Maximum
21.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.22 | $20.98 | 55245 |
| 2026-07-17 | 21.22 | $21.23 | 167417 |
| 2026-07-16 | 21.16 | $21.58 | 348700 |
| 2026-07-15 | 21.01 | $20.91 | 126613 |
| 2026-07-14 | 20.98 | $20.94 | 212939 |
| 2026-07-13 | 20.93 | $21.12 | 344200 |
| 2026-07-10 | 20.84 | $20.66 | 145411 |
| 2026-07-09 | 20.82 | $20.48 | 178248 |
| 2026-07-08 | 20.84 | $20.27 | 143700 |
| 2026-07-07 | 20.90 | $20.61 | 153700 |
| 2026-07-06 | 20.89 | $20.91 | 141149 |
| 2026-07-02 | 20.82 | $20.86 | 177400 |
| 2026-07-01 | 20.75 | $21.17 | 225800 |
| 2026-06-30 | 20.59 | $20.84 | 128600 |
| 2026-06-29 | 20.47 | $20.87 | 184600 |
| 2026-06-26 | 20.33 | $20.83 | 1.2M |
| 2026-06-25 | 20.17 | $20.63 | 173900 |
| 2026-06-24 | 20.02 | $20.62 | 336321 |
| 2026-06-23 | 19.85 | $20.31 | 466339 |
| 2026-06-22 | 19.71 | $19.70 | 217602 |
| 2026-06-18 | 19.68 | $19.74 | 410700 |
| 2026-06-17 | 19.64 | $19.50 | 286700 |
| 2026-06-16 | 19.63 | $19.67 | 236649 |
| 2026-06-15 | 19.59 | $19.51 | 157000 |
| 2026-06-12 | 19.57 | $19.77 | 191003 |
| 2026-06-11 | 19.50 | $19.82 | 203500 |
| 2026-06-10 | 19.40 | $19.78 | 185200 |
| 2026-06-09 | 19.29 | $19.61 | 205500 |
| 2026-06-08 | 19.19 | $19.39 | 180400 |
| 2026-06-05 | 19.13 | $19.26 | 141801 |
| 2026-06-04 | 19.09 | $19.30 | 166423 |
| 2026-06-03 | 19.02 | $18.65 | 157600 |
| 2026-06-02 | 19.08 | $19.21 | 179200 |
| 2026-06-01 | 19.04 | $18.93 | 145000 |
| 2026-05-29 | 19.04 | $18.98 | 89600 |
| 2026-05-28 | 19.04 | $18.94 | 100400 |
| 2026-05-27 | 19.04 | $19.04 | 144746 |
| 2026-05-26 | 19.02 | $19.19 | 202400 |
| 2026-05-22 | 18.96 | $19.02 | 146800 |
| 2026-05-21 | 18.92 | $19.00 | 145500 |
| 2026-05-20 | 18.89 | $18.98 | 189500 |
| 2026-05-19 | 18.85 | $18.68 | 143800 |
| 2026-05-18 | 18.87 | $18.95 | 120433 |
| 2026-05-15 | 18.84 | $18.60 | 248030 |
| 2026-05-14 | 18.87 | $18.64 | 135200 |
| 2026-05-13 | 18.90 | $18.60 | 251700 |
| 2026-05-12 | 18.94 | $18.71 | 184030 |
| 2026-05-11 | 18.96 | $18.60 | 189900 |
| 2026-05-08 | 19.00 | $19.25 | 141449 |
| 2026-05-07 | 18.92 | $19.07 | 281717 |
| 2026-05-06 | 18.86 | $19.05 | 111333 |
| 2026-05-05 | 18.79 | $18.85 | 187300 |
| 2026-05-04 | 18.75 | $18.63 | 122000 |
| 2026-05-01 | 18.75 | $18.84 | 105300 |
| 2026-04-30 | 18.70 | $18.69 | 166100 |
| 2026-04-29 | 18.68 | $18.60 | 182400 |
| 2026-04-28 | 18.67 | $18.92 | 155908 |
| 2026-04-27 | 18.59 | $18.84 | 177600 |
| 2026-04-24 | 18.51 | $18.47 | 120104 |
| 2026-04-23 | 18.50 | $18.51 | 150500 |
| 2026-04-22 | 18.47 | $18.50 | 175700 |
| 2026-04-21 | 18.45 | $18.35 | 195800 |
| 2026-04-20 | 18.44 | $18.76 | 142738 |
| 2026-04-17 | 18.36 | $18.80 | 181936 |
| 2026-04-16 | 18.24 | $18.31 | 237522 |
| 2026-04-15 | 18.22 | $18.55 | 173402 |
| 2026-04-14 | 18.13 | $18.44 | 143223 |
| 2026-04-13 | 18.06 | $18.36 | 167303 |
| 2026-04-10 | 17.99 | $18.38 | 240116 |
| 2026-04-09 | 17.90 | $18.56 | 454800 |
| 2026-04-08 | 17.77 | $18.44 | 216500 |
| 2026-04-07 | 17.63 | $18.07 | 260919 |
| 2026-04-06 | 17.56 | $18.00 | 140700 |
| 2026-04-02 | 17.48 | $17.76 | 144935 |
| 2026-04-01 | 17.45 | $17.84 | 172639 |
| 2026-03-31 | 17.40 | $17.72 | 273124 |
| 2026-03-30 | 17.37 | $17.48 | 108300 |
| 2026-03-27 | 17.38 | $17.52 | 154333 |
| 2026-03-26 | 17.39 | $17.58 | 226100 |
| 2026-03-25 | 17.39 | $17.55 | 176625 |
| 2026-03-24 | 17.40 | $17.49 | 285536 |
| 2026-03-23 | 17.42 | $17.54 | 224125 |
| 2026-03-20 | 17.44 | $17.32 | 737931 |
| 2026-03-19 | 17.51 | $17.60 | 333576 |
| 2026-03-18 | 17.54 | $17.33 | 276232 |
| 2026-03-17 | 17.63 | $17.48 | 281900 |
| 2026-03-16 | 17.70 | $17.54 | 144900 |
| 2026-03-13 | 17.78 | $17.52 | 137900 |
| 2026-03-12 | 17.88 | $17.54 | 179402 |
| 2026-03-11 | 17.98 | $17.44 | 135600 |
| 2026-03-10 | 18.13 | $17.69 | 141200 |
| 2026-03-09 | 18.25 | $17.84 | 159700 |
| 2026-03-06 | 18.36 | $17.96 | 160113 |
| 2026-03-05 | 18.46 | $18.10 | 115900 |
| 2026-03-04 | 18.55 | $18.38 | 110700 |
| 2026-03-03 | 18.60 | $18.37 | 156108 |
| 2026-03-02 | 18.65 | $18.35 | 190523 |
| 2026-02-27 | 18.72 | $18.31 | 326300 |
| 2026-02-26 | 18.81 | $18.82 | 199140 |
| 2026-02-25 | 18.81 | $18.88 | 131900 |
| 2026-02-24 | 18.79 | $18.56 | 209200 |
| 2026-02-23 | 18.83 | $18.55 | 204749 |
| 2026-02-20 | 18.89 | $18.96 | 234348 |
| 2026-02-19 | 18.87 | $18.86 | 182325 |
| 2026-02-18 | 18.86 | $18.86 | 154043 |
| 2026-02-17 | 18.85 | $19.00 | 142000 |
| 2026-02-13 | 18.82 | $18.87 | 85000 |
| 2026-02-12 | 18.80 | $18.91 | 137000 |
| 2026-02-11 | 18.77 | $18.89 | 140732 |
| 2026-02-10 | 18.74 | $18.91 | 219702 |
| 2026-02-09 | 18.71 | $19.17 | 210916 |
| 2026-02-06 | 18.61 | $19.16 | 284508 |
| 2026-02-05 | 18.50 | $18.85 | 266043 |
| 2026-02-04 | 18.44 | $19.01 | 324517 |
| 2026-02-03 | 18.33 | $18.77 | 383648 |
| 2026-02-02 | 18.26 | $18.32 | 230114 |
| 2026-01-30 | 18.27 | $17.99 | 279300 |
| 2026-01-29 | 18.36 | $18.08 | 372600 |
| 2026-01-28 | 18.44 | $18.37 | 1.6M |
| 2026-01-27 | 18.47 | $18.43 | 158911 |
| 2026-01-26 | 18.50 | $18.46 | 270532 |
| 2026-01-23 | 18.53 | $18.39 | 175865 |
| 2026-01-22 | 18.58 | $18.90 | 309200 |
| 2026-01-21 | 18.53 | $18.76 | 209747 |
| 2026-01-20 | 18.50 | $18.55 | 148100 |
| 2026-01-16 | 18.52 | $18.56 | 221000 |
| 2026-01-15 | 18.53 | $18.83 | 297426 |
| 2026-01-14 | 18.49 | $18.49 | 165023 |
| 2026-01-13 | 18.52 | $18.35 | 128430 |
| 2026-01-12 | 18.58 | $18.20 | 170825 |
| 2026-01-09 | 18.69 | $18.25 | 176708 |
| 2026-01-08 | 18.80 | $18.50 | 182408 |
| 2026-01-07 | 18.88 | $18.42 | 339206 |
| 2026-01-06 | 18.99 | $18.79 | 174600 |
| 2026-01-05 | 19.04 | $18.95 | 313400 |
| 2026-01-02 | 19.07 | $18.55 | 147142 |
| 2025-12-31 | 19.19 | $18.67 | 141000 |
| 2025-12-30 | 19.29 | $18.89 | 197000 |
| 2025-12-29 | 19.37 | $18.72 | 123329 |
| 2025-12-26 | 19.50 | $18.88 | 106218 |
| 2025-12-24 | 19.61 | $19.04 | 52641 |
| 2025-12-23 | 19.70 | $19.15 | 129925 |
| 2025-12-22 | 19.79 | $19.07 | 226216 |
| 2025-12-19 | 19.90 | $19.50 | 312915 |
| 2025-12-18 | 19.94 | $19.78 | 1.0M |
| 2025-12-17 | 19.92 | $19.49 | 131900 |
| 2025-12-16 | 19.96 | $19.55 | 180333 |
| 2025-12-15 | 19.99 | $19.60 | 208200 |
| 2025-12-12 | 20.02 | $19.78 | 412100 |
| 2025-12-11 | 20.00 | $19.86 | 441627 |
| 2025-12-10 | 19.96 | $19.90 | 399621 |
| 2025-12-09 | 19.91 | $19.97 | 152640 |
| 2025-12-08 | 19.82 | $20.13 | 233926 |
| 2025-12-05 | 19.69 | $19.64 | 90500 |
| 2025-12-04 | 19.63 | $19.75 | 109700 |
| 2025-12-03 | 19.54 | $19.70 | 136500 |
| 2025-12-02 | 19.44 | $19.43 | 103000 |
| 2025-12-01 | 19.38 | $19.45 | 121100 |
| 2025-11-28 | 19.30 | $19.41 | 55511 |
| 2025-11-26 | 19.21 | $19.38 | 102424 |
| 2025-11-25 | 19.12 | $19.50 | 119323 |
| 2025-11-24 | 18.98 | $19.10 | 144400 |
| 2025-11-21 | 18.89 | $18.86 | 178722 |
| 2025-11-20 | 18.85 | $18.57 | 93913 |
| 2025-11-19 | 18.85 | $18.36 | 75700 |
| 2025-11-18 | 18.90 | $18.28 | 146117 |
| 2025-11-17 | 18.96 | $18.25 | 97348 |
| 2025-11-14 | 19.04 | $19.04 | 123500 |
| 2025-11-13 | 18.97 | $18.96 | 201514 |
| 2025-11-12 | 18.89 | $18.93 | 114200 |
| 2025-11-11 | 18.80 | $19.07 | 91800 |
| 2025-11-10 | 18.67 | $19.01 | 91200 |
| 2025-11-07 | 18.52 | $18.84 | 200339 |
| 2025-11-06 | 18.38 | $18.89 | 138647 |
| 2025-11-05 | 18.21 | $18.91 | 130600 |
| 2025-11-04 | 18.00 | $18.62 | 267415 |
| 2025-11-03 | 17.82 | $18.51 | 264400 |
| 2025-10-31 | 17.63 | $18.49 | 297600 |
| 2025-10-30 | 17.40 | $18.22 | 210822 |
| 2025-10-29 | 17.20 | $18.10 | 604500 |
| 2025-10-28 | 16.99 | $17.70 | 194043 |
| 2025-10-27 | 16.83 | $17.21 | 103600 |
| 2025-10-24 | 16.75 | $17.35 | 94524 |
| 2025-10-23 | 16.63 | $16.78 | 67531 |
| 2025-10-22 | 16.60 | $16.81 | 126622 |
| 2025-10-21 | 16.57 | $16.83 | 42640 |
| 2025-10-20 | 16.52 | $16.59 | 169900 |
| 2025-10-17 | 16.53 | $15.99 | 131000 |
| 2025-10-16 | 16.65 | $16.02 | 103700 |
| 2025-10-15 | 16.80 | $16.75 | 90300 |
| 2025-10-14 | 16.81 | $17.10 | 113405 |
| 2025-10-13 | 16.75 | $16.65 | 74300 |
| 2025-10-10 | 16.78 | $16.26 | 135200 |
| 2025-10-09 | 16.89 | $16.50 | 53100 |
| 2025-10-08 | 16.97 | $16.69 | 63527 |
| 2025-10-07 | 17.02 | $16.82 | 80400 |
| 2025-10-06 | 17.06 | $17.18 | 134100 |
| 2025-10-03 | 17.02 | $17.14 | 358000 |
| 2025-10-02 | 16.98 | $16.50 | 150000 |
| 2025-10-01 | 17.08 | $16.54 | 111900 |
| 2025-09-30 | 17.17 | $16.68 | 80300 |
| 2025-09-29 | 17.26 | $16.71 | 95543 |
| 2025-09-26 | 17.35 | $16.93 | 67600 |
| 2025-09-25 | 17.41 | $17.04 | 73704 |
| 2025-09-24 | 17.45 | $17.16 | 98221 |
| 2025-09-23 | 17.47 | $17.23 | 75049 |
| 2025-09-22 | 17.47 | $17.34 | 149217 |
| 2025-09-19 | 17.46 | $17.43 | 162937 |
| 2025-09-18 | 17.42 | $17.64 | 102200 |
| 2025-09-17 | 17.32 | $17.22 | 140300 |
| 2025-09-16 | 17.30 | $17.15 | 90218 |
| 2025-09-15 | 17.28 | $17.18 | 43348 |
| 2025-09-12 | 17.25 | $17.20 | 82725 |
| 2025-09-11 | 17.22 | $17.29 | 52800 |
| 2025-09-10 | 17.15 | $17.15 | 55535 |
| 2025-09-09 | 17.10 | $17.23 | 72700 |
| 2025-09-08 | 17.03 | $17.20 | 818724 |
| 2025-09-05 | 16.94 | $17.10 | 71600 |
| 2025-09-04 | 16.87 | $17.09 | 136700 |
| 2025-09-03 | 16.78 | $16.79 | 85300 |
| 2025-09-02 | 16.73 | $16.82 | 97500 |
| 2025-08-29 | 16.67 | $16.84 | 71611 |
| 2025-08-28 | 16.60 | $16.79 | 63100 |
| 2025-08-27 | 16.52 | $16.94 | 72400 |
| 2025-08-26 | 16.39 | $16.82 | 49200 |
| 2025-08-25 | 16.27 | $16.58 | 64500 |
| 2025-08-22 | 16.18 | $16.86 | 166400 |
| 2025-08-21 | 16.01 | $16.27 | 35440 |
| 2025-08-20 | 15.94 | $16.29 | 59500 |
| 2025-08-19 | 15.86 | $16.24 | 52729 |
| 2025-08-18 | 15.76 | $16.00 | 78501 |
| 2025-08-15 | 15.71 | $16.03 | 133311 |
| 2025-08-14 | 15.64 | $16.10 | 83400 |
| 2025-08-13 | 15.55 | $16.20 | 149300 |
| 2025-08-12 | 15.42 | $16.08 | 77400 |
| 2025-08-11 | 15.29 | $15.30 | 49714 |
| 2025-08-08 | 15.31 | $15.22 | 65500 |
| 2025-08-07 | 15.35 | $15.18 | 105238 |
| 2025-08-06 | 15.40 | $15.25 | 112894 |
| 2025-08-05 | 15.45 | $15.03 | 110514 |
| 2025-08-04 | 15.56 | $14.99 | 111800 |
| 2025-08-01 | 15.69 | $14.60 | 152794 |
| 2025-07-31 | 15.93 | $14.99 | 169400 |
| 2025-07-30 | 16.12 | $15.13 | 182822 |
| 2025-07-29 | 16.31 | $15.30 | 193017 |
| 2025-07-28 | 16.49 | $16.07 | 98706 |
| 2025-07-25 | 16.54 | $16.04 | 80000 |
| 2025-07-24 | 16.60 | $16.16 | 167739 |
| 2025-07-23 | 16.65 | $16.60 | 109025 |
| 2025-07-22 | 16.61 | $16.70 | 575700 |
| 2025-07-21 | 16.53 | $16.37 | 118349 |
| 2025-07-18 | 16.51 | $16.36 | 105600 |
| 2025-07-17 | 16.49 | $16.40 | 158000 |
| 2025-07-16 | 16.45 | $16.32 | 279100 |
| 2025-07-15 | 16.42 | $16.25 | 102200 |
| 2025-07-14 | 16.39 | $16.43 | 174500 |
| 2025-07-11 | 16.33 | $16.20 | 102500 |
| 2025-07-10 | 16.29 | $16.40 | 101400 |
| 2025-07-09 | 16.21 | $16.33 | 76720 |
| 2025-07-08 | 16.12 | $16.41 | 70100 |
| 2025-07-07 | 16.00 | $16.43 | 105739 |
| 2025-07-03 | 15.85 | $16.53 | 101500 |
| 2025-07-02 | 15.66 | $16.30 | 136938 |
| 2025-07-01 | 15.48 | $16.17 | 158348 |
| 2025-06-30 | 15.29 | $15.76 | 137100 |
| 2025-06-27 | 15.17 | $15.62 | 447400 |
| 2025-06-26 | 15.05 | $15.61 | 211236 |
| 2025-06-25 | 14.91 | $15.34 | 266500 |
| 2025-06-24 | 14.80 | $15.32 | 200040 |
| 2025-06-23 | 14.69 | $14.93 | 50400 |
| 2025-06-20 | 14.64 | $14.53 | 82400 |
| 2025-06-18 | 14.66 | $14.36 | 43215 |
| 2025-06-17 | 14.72 | $14.21 | 60000 |
| 2025-06-16 | 14.82 | $14.41 | 46445 |
| 2025-06-13 | 14.90 | $14.40 | 68516 |
| 2025-06-12 | 14.99 | $14.87 | 37837 |
| 2025-06-11 | 15.00 | $14.95 | 92400 |
| 2025-06-10 | 14.98 | $15.04 | 91746 |
| 2025-06-09 | 14.95 | $15.00 | 175500 |
| 2025-06-06 | 14.92 | $14.77 | 406300 |
| 2025-06-05 | 14.93 | $14.53 | 45600 |
| 2025-06-04 | 14.99 | $14.63 | 34200 |
| 2025-06-03 | 15.04 | $14.87 | 37629 |
| 2025-06-02 | 15.05 | $14.71 | 44700 |
| 2025-05-30 | 15.09 | $14.94 | 46721 |
| 2025-05-29 | 15.08 | $14.94 | 68646 |
| 2025-05-28 | 15.07 | $14.70 | 60709 |
| 2025-05-27 | 15.11 | $15.04 | 52732 |
| 2025-05-23 | 15.08 | $14.75 | 74529 |
| 2025-05-22 | 15.11 | $14.90 | 111900 |
| 2025-05-21 | 15.10 | $14.75 | 51000 |
| 2025-05-20 | 15.13 | $15.29 | 35900 |
| 2025-05-19 | 15.04 | $15.26 | 252800 |
| 2025-05-16 | 14.94 | $15.00 | 112382 |
| 2025-05-15 | 14.88 | $15.26 | 46432 |
| 2025-05-14 | 14.75 | $15.03 | 63444 |
| 2025-05-13 | 14.64 | $15.25 | 52362 |
| 2025-05-12 | 14.47 | $15.34 | 83743 |
| 2025-05-09 | 14.26 | $14.57 | 42500 |
| 2025-05-08 | 14.16 | $14.73 | 48900 |
| 2025-05-07 | 14.02 | $14.50 | 139300 |
| 2025-05-06 | 13.90 | $14.52 | 96800 |
| 2025-05-05 | 13.76 | $14.79 | 75220 |
| 2025-05-02 | 13.55 | $14.89 | 105400 |
| 2025-05-01 | 13.27 | $13.95 | 59742 |
| 2025-04-30 | 13.15 | $13.97 | 150000 |
| 2025-04-29 | 13.01 | $14.07 | 66521 |
| 2025-04-28 | 12.82 | $13.81 | 66400 |
| 2025-04-25 | 12.66 | $13.69 | 141100 |
| 2025-04-24 | 12.51 | $13.48 | 143008 |
| 2025-04-23 | 12.38 | $13.06 | 148423 |
| 2025-04-22 | 12.32 | $13.00 | 97300 |
| 2025-04-21 | 12.27 | $12.60 | 144831 |
| 2025-04-17 | 12.29 | $12.64 | 76813 |
| 2025-04-16 | 12.32 | $12.56 | 56500 |
| 2025-04-15 | 12.38 | $12.62 | 92040 |
| 2025-04-14 | 12.44 | $12.26 | 113505 |
| 2025-04-11 | 12.59 | $12.16 | 91928 |
| 2025-04-10 | 12.79 | $12.24 | 99841 |
| 2025-04-09 | 13.01 | $12.87 | 117700 |
| 2025-04-08 | 13.14 | $12.26 | 109000 |
| 2025-04-07 | 13.42 | $12.40 | 105500 |
| 2025-04-04 | 13.72 | $12.45 | 126300 |
| 2025-04-03 | 14.07 | $12.97 | 170823 |
| 2025-04-02 | 14.36 | $14.19 | 101122 |
| 2025-04-01 | 14.45 | $14.12 | 142200 |
| 2025-03-31 | 14.56 | $14.33 | 225931 |
| 2025-03-28 | 14.66 | $14.38 | 246700 |
| 2025-03-27 | 14.76 | $14.76 | 91818 |
| 2025-03-26 | 14.80 | $14.78 | 76924 |
| 2025-03-25 | 14.84 | $14.82 | 100937 |
| 2025-03-24 | 14.89 | $14.91 | 59708 |
| 2025-03-21 | 14.92 | $14.74 | 155720 |
| 2025-03-20 | 15.00 | $14.90 | 110915 |
| 2025-03-19 | 15.05 | $15.01 | 61000 |
| 2025-03-18 | 15.10 | $14.97 | 107943 |
| 2025-03-17 | 15.16 | $15.04 | 399200 |
| 2025-03-14 | 15.22 | $14.92 | 101829 |
| 2025-03-13 | 15.31 | $15.01 | 131700 |
| 2025-03-12 | 15.41 | $15.17 | 107800 |
| 2025-03-11 | 15.48 | $14.93 | 149539 |
| 2025-03-10 | 15.62 | $15.14 | 80000 |
| 2025-03-07 | 15.74 | $15.60 | 164432 |
| 2025-03-06 | 15.78 | $15.59 | 146424 |
| 2025-03-05 | 15.83 | $15.48 | 90605 |
| 2025-03-04 | 15.92 | $15.57 | 70908 |
| 2025-03-03 | 15.99 | $15.95 | 136400 |
| 2025-02-28 | 16.00 | $15.99 | 60549 |
| 2025-02-27 | 16.00 | $15.90 | 49337 |
| 2025-02-26 | 16.03 | $15.93 | 43700 |
| 2025-02-25 | 16.05 | $15.96 | 425016 |
| 2025-02-24 | 16.06 | $15.84 | 38000 |
| 2025-02-21 | 16.10 | $15.84 | 63000 |
| 2025-02-20 | 16.15 | $16.08 | 33200 |
| 2025-02-19 | 16.16 | $16.25 | 40243 |
| 2025-02-18 | 16.13 | $16.30 | 40606 |
| 2025-02-14 | 16.09 | $16.35 | 100300 |
| 2025-02-13 | 16.03 | $16.48 | 119400 |
| 2025-02-12 | 15.93 | $16.07 | 33700 |
| 2025-02-11 | 15.90 | $16.30 | 38141 |
| 2025-02-10 | 15.82 | $15.98 | 38403 |
| 2025-02-07 | 15.79 | $16.08 | 256100 |
| 2025-02-06 | 15.74 | $16.10 | 41748 |
| 2025-02-05 | 15.68 | $15.95 | 80100 |
| 2025-02-04 | 15.63 | $15.94 | 46500 |
| 2025-02-03 | 15.59 | $15.95 | 58500 |
| 2025-01-31 | 15.54 | $16.60 | 103000 |
| 2025-01-30 | 15.34 | $16.30 | 165940 |
| 2025-01-29 | 15.18 | $16.27 | 160200 |
| 2025-01-28 | 14.99 | $15.43 | 44143 |
| 2025-01-27 | 14.96 | $15.44 | 42901 |
| 2025-01-24 | 14.93 | $15.00 | 32118 |
| 2025-01-23 | 14.99 | $14.90 | 36000 |
| 2025-01-22 | 15.08 | $14.92 | 43200 |
| 2025-01-21 | 15.18 | $15.20 | 36100 |
| 2025-01-17 | 15.25 | $15.17 | 40900 |
| 2025-01-16 | 15.33 | $15.08 | 45400 |
| 2025-01-15 | 15.45 | $15.29 | 36800 |
| 2025-01-14 | 15.55 | $15.14 | 41738 |
| 2025-01-13 | 15.70 | $14.86 | 46538 |
| 2025-01-10 | 15.94 | $14.91 | 230427 |
| 2025-01-08 | 16.21 | $15.54 | 37000 |
| 2025-01-07 | 16.39 | $15.65 | 64642 |
| 2025-01-06 | 16.57 | $15.98 | 55500 |
| 2025-01-03 | 16.72 | $16.19 | 37233 |
| 2025-01-02 | 16.85 | $16.27 | 91225 |
| 2024-12-31 | 16.98 | $16.54 | 41236 |
| 2024-12-30 | 17.08 | $16.66 | 54500 |
| 2024-12-27 | 17.17 | $16.75 | 71247 |
| 2024-12-26 | 17.25 | $17.02 | 42500 |
| 2024-12-24 | 17.29 | $16.93 | 16612 |
| 2024-12-23 | 17.36 | $16.77 | 47300 |
| 2024-12-20 | 17.46 | $16.74 | 247400 |
| 2024-12-19 | 17.59 | $16.41 | 54200 |
| 2024-12-18 | 17.81 | $16.61 | 65422 |
| 2024-12-17 | 18.02 | $17.45 | 65300 |
| 2024-12-16 | 18.08 | $17.68 | 47907 |
| 2024-12-13 | 18.10 | $17.61 | 56200 |
| 2024-12-12 | 18.14 | $17.74 | 36716 |
| 2024-12-11 | 18.15 | $17.92 | 66312 |
| 2024-12-10 | 18.12 | $17.84 | 91500 |
| 2024-12-09 | 18.10 | $17.60 | 46229 |
| 2024-12-06 | 18.12 | $17.64 | 43100 |
| 2024-12-05 | 18.13 | $17.66 | 50000 |
| 2024-12-04 | 18.14 | $17.78 | 54307 |
| 2024-12-03 | 18.11 | $17.77 | 41200 |
| 2024-12-02 | 18.08 | $17.89 | 53500 |
| 2024-11-29 | 18.01 | $17.92 | 34447 |
| 2024-11-27 | 17.92 | $17.79 | 51900 |
| 2024-11-26 | 17.84 | $17.83 | 67208 |
| 2024-11-25 | 17.73 | $17.95 | 63133 |
| 2024-11-22 | 17.57 | $17.76 | 68921 |
| 2024-11-21 | 17.42 | $17.60 | 49400 |
| 2024-11-20 | 17.27 | $17.25 | 43600 |
| 2024-11-19 | 17.17 | $17.20 | 52912 |
| 2024-11-18 | 17.06 | $17.21 | 35010 |
| 2024-11-15 | 16.93 | $17.26 | 66229 |
| 2024-11-14 | 16.75 | $17.32 | 72000 |
| 2024-11-13 | 16.53 | $17.29 | 57200 |
| 2024-11-12 | 16.28 | $17.38 | 75129 |
| 2024-11-11 | 15.96 | $17.31 | 98000 |
| 2024-11-08 | 15.60 | $16.78 | 84200 |
| 2024-11-07 | 15.30 | $16.63 | 104843 |
| 2024-11-06 | 14.97 | $16.80 | 222804 |
| 2024-11-05 | 14.56 | $15.22 | 94800 |
| 2024-11-04 | 14.40 | $14.54 | 134315 |
| 2024-11-01 | 14.37 | $14.62 | 150002 |
| 2024-10-31 | 14.32 | $14.58 | 185144 |
| 2024-10-30 | 14.27 | $14.51 | 110444 |
| 2024-10-29 | 14.22 | $14.38 | 96400 |
| 2024-10-28 | 14.19 | $14.27 | 48938 |
| 2024-10-25 | 14.19 | $14.05 | 61715 |
| 2024-10-24 | 14.22 | $14.38 | 42248 |
| 2024-10-23 | 14.20 | $14.36 | 49614 |
| 2024-10-22 | 14.17 | $14.30 | 28000 |
| 2024-10-21 | 14.16 | $14.24 | 38344 |
| 2024-10-18 | 14.16 | $14.34 | 40131 |
| 2024-10-17 | 14.13 | $14.43 | 57504 |
| 2024-10-16 | 14.08 | $14.40 | 51730 |
| 2024-10-15 | 14.04 | $14.24 | 39900 |
| 2024-10-14 | 14.02 | $14.00 | 34200 |
| 2024-10-11 | 14.05 | $13.98 | 31600 |
| 2024-10-10 | 14.08 | $13.82 | 55838 |
| 2024-10-09 | 14.16 | $13.82 | 52917 |
| 2024-10-08 | 14.26 | $13.82 | 60800 |
| 2024-10-07 | 14.37 | $13.93 | 50400 |
| 2024-10-04 | 14.47 | $14.12 | 56848 |
| 2024-10-03 | 14.55 | $14.15 | 71533 |
| 2024-10-02 | 14.64 | $14.42 | 72900 |
| 2024-10-01 | 14.69 | $14.55 | 66900 |
| 2024-09-30 | 14.71 | $14.79 | 32212 |
| 2024-09-27 | 14.69 | $14.69 | 39235 |
| 2024-09-26 | 14.69 | $14.69 | 45710 |
| 2024-09-25 | 14.68 | $14.68 | 56700 |
| 2024-09-24 | 14.68 | $14.68 | 43800 |
| 2024-09-23 | 14.67 | $14.70 | 67716 |
| 2024-09-20 | 14.66 | $14.78 | 258328 |
| 2024-09-19 | 14.64 | $14.93 | 66414 |
| 2024-09-18 | 14.57 | $14.57 | 82145 |
| 2024-09-17 | 14.57 | $14.57 | 69705 |
| 2024-09-16 | 14.58 | $14.60 | 28841 |
| 2024-09-13 | 14.57 | $14.45 | 41648 |
| 2024-09-12 | 14.60 | $14.30 | 47400 |
| 2024-09-11 | 14.66 | $14.31 | 58504 |
| 2024-09-10 | 14.73 | $14.47 | 73236 |
| 2024-09-09 | 14.78 | $14.49 | 127900 |
| 2024-09-06 | 14.83 | $14.67 | 46513 |
| 2024-09-05 | 14.85 | $14.78 | 68847 |
| 2024-09-04 | 14.85 | $14.84 | 54500 |
| 2024-09-03 | 14.84 | $14.84 | 37000 |
| 2024-08-30 | 14.82 | $14.98 | 52700 |
| 2024-08-29 | 14.78 | $14.93 | 36700 |
| 2024-08-28 | 14.73 | $14.85 | 64800 |
| 2024-08-27 | 14.69 | $14.93 | 56108 |
| 2024-08-26 | 14.63 | $14.98 | 47739 |
| 2024-08-23 | 14.54 | $14.92 | 114830 |
| 2024-08-22 | 14.46 | $14.31 | 49900 |
| 2024-08-21 | 14.49 | $14.41 | 56500 |
| 2024-08-20 | 14.51 | $14.33 | 75143 |
| 2024-08-19 | 14.54 | $14.41 | 80103 |
| 2024-08-16 | 14.56 | $14.40 | 64912 |
| 2024-08-15 | 14.59 | $14.46 | 81432 |
| 2024-08-14 | 14.61 | $14.16 | 50935 |
| 2024-08-13 | 14.69 | $14.07 | 66407 |
| 2024-08-12 | 14.81 | $14.05 | 89400 |
| 2024-08-09 | 14.95 | $14.36 | 102532 |
| 2024-08-08 | 15.04 | $14.57 | 87131 |
| 2024-08-07 | 15.11 | $14.50 | 109200 |
| 2024-08-06 | 15.19 | $14.50 | 104424 |
| 2024-08-05 | 15.29 | $14.29 | 273004 |
| 2024-08-02 | 15.44 | $15.30 | 120500 |
| 2024-08-01 | 15.40 | $15.71 | 147047 |
| 2024-07-31 | 15.27 | $15.79 | 289300 |
| 2024-07-30 | 15.10 | $15.61 | 61400 |
| 2024-07-29 | 14.93 | $15.08 | 71603 |
| 2024-07-26 | 14.84 | $15.30 | 39300 |
| 2024-07-25 | 14.69 | $15.13 | 53923 |
| 2024-07-24 | 14.55 | $14.72 | 79713 |
| 2024-07-23 | 14.47 | $14.75 | 131800 |
| 2024-07-22 | 14.37 | $14.72 | 75536 |
| 2024-07-19 | 14.26 | $14.69 | 78218 |
| 2024-07-18 | 14.14 | $14.57 | 45182 |
| 2024-07-17 | 14.02 | $14.68 | 145057 |
| 2024-07-16 | 13.86 | $14.66 | 128882 |
| 2024-07-15 | 13.67 | $14.25 | 132577 |
| 2024-07-12 | 13.54 | $13.88 | 63292 |
| 2024-07-11 | 13.47 | $13.95 | 209280 |
| 2024-07-10 | 13.37 | $13.63 | 35197 |
| 2024-07-09 | 13.33 | $13.52 | 32595 |
| 2024-07-08 | 13.30 | $13.50 | 33993 |
| 2024-07-05 | 13.27 | $13.27 | 60583 |
| 2024-07-03 | 13.28 | $13.65 | 19519 |
| 2024-07-02 | 13.22 | $13.69 | 39166 |
| 2024-07-01 | 13.14 | $13.59 | 83767 |
| 2024-06-28 | 13.06 | $13.47 | 1.5M |
| 2024-06-27 | 13.01 | $13.19 | 74858 |
| 2024-06-26 | 13.00 | $12.86 | 111116 |
| 2024-06-25 | 13.07 | $12.86 | 54364 |
| 2024-06-24 | 13.14 | $12.94 | 208017 |
| 2024-06-21 | 13.22 | $13.10 | 113591 |
| 2024-06-20 | 13.27 | $13.45 | 42582 |
| 2024-06-18 | 13.26 | $13.52 | 34793 |
| 2024-06-17 | 13.24 | $13.52 | 19271 |
| 2024-06-14 | 13.21 | $13.20 | 42544 |
| 2024-06-13 | 13.25 | $13.04 | 43106 |
| 2024-06-12 | 13.33 | $13.14 | 26332 |
| 2024-06-11 | 13.41 | $13.04 | 101296 |
| 2024-06-10 | 13.52 | $13.14 | 37962 |
| 2024-06-07 | 13.62 | $13.35 | 26254 |
| 2024-06-06 | 13.70 | $13.35 | 154930 |
| 2024-06-05 | 13.80 | $13.48 | 27671 |
| 2024-06-04 | 13.88 | $13.72 | 35119 |
| 2024-06-03 | 13.93 | $13.84 | 51992 |
| 2024-05-31 | 13.96 | $13.92 | 34601 |
| 2024-05-30 | 13.98 | $13.92 | 23921 |
| 2024-05-29 | 14.00 | $13.90 | 40798 |
| 2024-05-28 | 14.03 | $14.00 | 92269 |
| 2024-05-24 | 14.04 | $14.12 | 16277 |
| 2024-05-23 | 14.03 | $14.16 | 25248 |
| 2024-05-22 | 14.01 | $14.21 | 122889 |
| 2024-05-21 | 13.98 | $14.22 | 28733 |
| 2024-05-20 | 13.94 | $14.22 | 16066 |
| 2024-05-17 | 13.89 | $14.15 | 34474 |
| 2024-05-16 | 13.86 | $14.00 | 15993 |
| 2024-05-15 | 13.85 | $14.00 | 22994 |
| 2024-05-14 | 13.84 | $13.85 | 29065 |
| 2024-05-13 | 13.86 | $13.91 | 48261 |
| 2024-05-10 | 13.87 | $13.97 | 26882 |
| 2024-05-09 | 13.88 | $14.00 | 16451 |
| 2024-05-08 | 13.88 | $13.95 | 45118 |
| 2024-05-07 | 13.89 | $13.95 | 21798 |
| 2024-05-06 | 13.90 | $13.98 | 76204 |
| 2024-05-03 | 13.92 | $14.19 | 21576 |
| 2024-05-02 | 13.89 | $13.90 | 23510 |
| 2024-05-01 | 13.92 | $13.91 | 19142 |
| 2024-04-30 | 13.95 | $13.99 | 30646 |
| 2024-04-29 | 13.98 | $14.03 | 25868 |
| 2024-04-26 | 14.00 | $14.14 | 12717 |
| 2024-04-25 | 14.00 | $14.10 | 11535 |
| 2024-04-24 | 14.02 | $14.05 | 18719 |
| 2024-04-23 | 14.05 | $14.01 | 30381 |
| 2024-04-22 | 14.09 | $14.04 | 40417 |
| 2024-04-19 | 14.14 | $14.08 | 35979 |
| 2024-04-18 | 14.19 | $14.14 | 23610 |
| 2024-04-17 | 14.23 | $14.15 | 16362 |
| 2024-04-16 | 14.28 | $14.23 | 24203 |
| 2024-04-15 | 14.33 | $14.29 | 36890 |
| 2024-04-12 | 14.37 | $14.36 | 25547 |
| 2024-04-11 | 14.40 | $14.34 | 48610 |
| 2024-04-10 | 14.45 | $14.45 | 24694 |
| 2024-04-09 | 14.48 | $14.55 | 56630 |
| 2024-04-08 | 14.50 | $14.57 | 39760 |
| 2024-04-05 | 14.51 | $14.52 | 16427 |
| 2024-04-04 | 14.55 | $14.51 | 19691 |
| 2024-04-03 | 14.59 | $14.51 | 30320 |
| 2024-04-02 | 14.63 | $14.57 | 30188 |
| 2024-04-01 | 14.68 | $14.65 | 41478 |
| 2024-03-28 | 14.72 | $14.91 | 75606 |
| 2024-03-27 | 14.71 | $14.83 | 64659 |
| 2024-03-26 | 14.71 | $14.75 | 36031 |
| 2024-03-25 | 14.74 | $14.79 | 36299 |
| 2024-03-22 | 14.77 | $14.74 | 54827 |
| 2024-03-21 | 14.81 | $14.85 | 26193 |
| 2024-03-20 | 14.83 | $14.76 | 39043 |
| 2024-03-19 | 14.88 | $14.25 | 176030 |
| 2024-03-18 | 15.05 | $14.43 | 127998 |
| 2024-03-15 | 15.21 | $14.86 | 150585 |
| 2024-03-14 | 15.31 | $14.88 | 84191 |
| 2024-03-13 | 15.41 | $15.40 | 141842 |
| 2024-03-12 | 15.43 | $15.70 | 9924 |
| 2024-03-11 | 15.38 | $15.77 | 19490 |
| 2024-03-08 | 15.32 | $15.78 | 13580 |
| 2024-03-07 | 15.24 | $15.70 | 16878 |
| 2024-03-06 | 15.16 | $15.70 | 18149 |
| 2024-03-05 | 15.08 | $15.66 | 48630 |
| 2024-03-04 | 14.99 | $15.30 | 13154 |
| 2024-03-01 | 14.97 | $15.17 | 34596 |
| 2024-02-29 | 14.98 | $15.24 | 25043 |
| 2024-02-28 | 14.97 | $15.15 | 31621 |
| 2024-02-27 | 14.98 | $15.25 | 26932 |
| 2024-02-26 | 14.98 | $15.10 | 29189 |
| 2024-02-23 | 15.00 | $15.04 | 17064 |
| 2024-02-22 | 15.05 | $14.96 | 25557 |
| 2024-02-21 | 15.13 | $15.05 | 12253 |
| 2024-02-20 | 15.20 | $14.98 | 17492 |
| 2024-02-16 | 15.31 | $15.00 | 40283 |
| 2024-02-15 | 15.42 | $15.22 | 16744 |
| 2024-02-14 | 15.52 | $14.98 | 25683 |
| 2024-02-13 | 15.68 | $15.00 | 33127 |
| 2024-02-12 | 15.86 | $15.50 | 44613 |
| 2024-02-09 | 15.97 | $15.51 | 28303 |
| 2024-02-08 | 16.10 | $15.61 | 46420 |
| 2024-02-07 | 16.22 | $15.75 | 73985 |
| 2024-02-06 | 16.34 | $15.77 | 81464 |
| 2024-02-05 | 16.48 | $16.02 | 24170 |
| 2024-02-02 | 16.58 | $16.05 | 54729 |
| 2024-02-01 | 16.69 | $16.08 | 54150 |
| 2024-01-31 | 16.82 | $16.45 | 22496 |
| 2024-01-30 | 16.89 | $16.65 | 88344 |
| 2024-01-29 | 16.92 | $16.69 | 13350 |
| 2024-01-26 | 16.96 | $16.60 | 20669 |
| 2024-01-25 | 17.01 | $16.70 | 5124 |
| 2024-01-24 | 17.05 | $16.75 | 26188 |
| 2024-01-23 | 17.09 | $17.00 | 5968 |
| 2024-01-22 | 17.08 | $16.73 | 12520 |
| 2024-01-19 | 17.12 | $16.70 | 6604 |
| 2024-01-18 | 17.18 | $16.48 | 11473 |
| 2024-01-17 | 17.29 | $16.70 | 19512 |
| 2024-01-16 | 17.36 | $16.95 | 23118 |
| 2024-01-12 | 17.39 | $17.00 | 21677 |
| 2024-01-11 | 17.42 | $17.05 | 9052 |
| 2024-01-10 | 17.43 | $17.08 | 5458 |
| 2024-01-09 | 17.44 | $17.19 | 10966 |
| 2024-01-08 | 17.42 | $17.03 | 3299 |
| 2024-01-05 | 17.43 | $17.03 | 36815 |
| 2024-01-04 | 17.44 | $17.18 | 19891 |
| 2024-01-03 | 17.41 | $17.25 | 5319 |
| 2024-01-02 | 17.36 | $17.20 | 26415 |
| 2023-12-29 | 17.31 | $17.35 | 13927 |
| 2023-12-28 | 17.21 | $17.08 | 9387 |
| 2023-12-27 | 17.15 | $17.14 | 15720 |
| 2023-12-26 | 17.06 | $17.08 | 2989 |
| 2023-12-22 | 16.96 | $17.10 | 12428 |
| 2023-12-21 | 16.84 | $17.08 | 12447 |
| 2023-12-20 | 16.71 | $17.05 | 15570 |
| 2023-12-19 | 16.55 | $17.02 | 165705 |
| 2023-12-18 | 16.37 | $16.89 | 166947 |
| 2023-12-15 | 16.18 | $16.78 | 330340 |
| 2023-12-14 | 15.99 | $16.72 | 181500 |
| 2023-12-13 | 15.77 | $16.80 | 189972 |
| 2023-12-12 | 15.49 | $15.56 | 21359 |
| 2023-12-11 | 15.44 | $15.70 | 20973 |
| 2023-12-08 | 15.34 | $15.51 | 25467 |
| 2023-12-07 | 15.26 | $15.60 | 20171 |
| 2023-12-06 | 15.15 | $15.60 | 30172 |
| 2023-12-05 | 15.02 | $15.30 | 22087 |
| 2023-12-04 | 14.93 | $15.11 | 31531 |
| 2023-12-01 | 14.86 | $15.02 | 20041 |
| 2023-11-30 | 14.81 | $14.61 | 25997 |
| 2023-11-29 | 14.83 | $14.83 | 9996 |
| 2023-11-28 | 14.80 | $14.85 | 5636 |
| 2023-11-27 | 14.76 | $14.80 | 9854 |
| 2023-11-24 | 14.73 | $14.94 | 3534 |
| 2023-11-22 | 14.66 | $14.88 | 19374 |
| 2023-11-21 | 14.59 | $14.83 | 1420 |
| 2023-11-20 | 14.53 | $14.83 | 2440 |
| 2023-11-17 | 14.44 | $14.95 | 16040 |
| 2023-11-16 | 14.32 | $14.88 | 5439 |
| 2023-11-15 | 14.20 | $14.87 | 6118 |
| 2023-11-14 | 14.06 | $14.88 | 13365 |
| 2023-11-13 | 13.89 | $14.00 | 2303 |
| 2023-11-10 | 13.88 | $13.99 | 7407 |
| 2023-11-09 | 13.87 | $14.22 | 9545 |
| 2023-11-08 | 13.82 | $14.30 | 15205 |
| 2023-11-07 | 13.74 | $13.84 | 7877 |
| 2023-11-06 | 13.74 | $14.15 | 11329 |
| 2023-11-03 | 13.68 | $14.19 | 4909 |
| 2023-11-02 | 13.61 | $13.70 | 17596 |
| 2023-11-01 | 13.62 | $13.34 | 4504 |
| 2023-10-31 | 13.72 | $13.45 | 3315 |
| 2023-10-30 | 13.82 | $13.51 | 2679 |
| 2023-10-27 | 13.91 | $13.39 | 10021 |
| 2023-10-26 | 14.05 | $13.89 | 1772 |
| 2023-10-25 | 14.11 | $13.63 | 4729 |
| 2023-10-24 | 14.23 | $13.27 | 22586 |
| 2023-10-23 | 14.45 | $13.84 | 16299 |
| 2023-10-20 | 14.58 | $14.49 | 27775 |
| 2023-10-19 | 14.60 | $14.65 | 6513 |
| 2023-10-18 | 14.59 | $14.52 | 17501 |
| 2023-10-17 | 14.60 | $14.78 | 16449 |
| 2023-10-16 | 14.57 | $14.58 | 32300 |
| 2023-10-13 | 14.56 | $14.50 | 6154 |
| 2023-10-12 | 14.58 | $14.60 | 10857 |
| 2023-10-11 | 14.57 | $14.62 | 5490 |
| 2023-10-10 | 14.56 | $14.91 | 5754 |
| 2023-10-09 | 14.48 | $14.91 | 6654 |
| 2023-10-06 | 14.40 | $14.73 | 14592 |
| 2023-10-05 | 14.34 | $14.70 | 16727 |
| 2023-10-04 | 14.27 | $14.63 | 5289 |
| 2023-10-03 | 14.21 | $13.79 | 8787 |
| 2023-10-02 | 14.32 | $14.16 | 18593 |
| 2023-09-29 | 14.37 | $14.01 | 12480 |
| 2023-09-28 | 14.46 | $14.14 | 4153 |
| 2023-09-27 | 14.54 | $14.26 | 13670 |
| 2023-09-26 | 14.61 | $14.45 | 7289 |
| 2023-09-25 | 14.64 | $14.45 | 14443 |
| 2023-09-22 | 14.69 | $14.64 | 45913 |
| 2023-09-21 | 14.69 | $14.69 | 83318 |
| 2023-09-20 | 14.69 | $14.83 | 18541 |
| 2023-09-19 | 14.66 | $14.78 | 12993 |
| 2023-09-18 | 14.64 | $14.80 | 27901 |
| 2023-09-15 | 14.61 | $14.95 | 704394 |
| 2023-09-14 | 14.54 | $14.67 | 66608 |
| 2023-09-13 | 14.52 | $14.47 | 21539 |
| 2023-09-12 | 14.53 | $14.52 | 23226 |
| 2023-09-11 | 14.54 | $14.88 | 29127 |
| 2023-09-08 | 14.48 | $14.95 | 15409 |
| 2023-09-07 | 14.39 | $14.44 | 19499 |
| 2023-09-06 | 14.40 | $14.43 | 22541 |
| 2023-09-05 | 14.41 | $14.22 | 41077 |
| 2023-09-01 | 14.47 | $14.75 | 6178 |
| 2023-08-31 | 14.42 | $14.10 | 62126 |
| 2023-08-30 | 14.51 | $14.25 | 2215 |
| 2023-08-29 | 14.58 | $14.45 | 2052 |
| 2023-08-28 | 14.62 | $14.47 | 658 |
| 2023-08-25 | 14.66 | $14.95 | 12391 |
| 2023-08-24 | 14.61 | $14.39 | 2174 |
| 2023-08-23 | 14.67 | $14.25 | 10589 |
| 2023-08-22 | 14.77 | $14.46 | 8566 |
| 2023-08-21 | 14.84 | $14.60 | 1685 |
| 2023-08-18 | 14.89 | $14.46 | 1506 |
| 2023-08-17 | 14.98 | $14.05 | 54580 |
| 2023-08-16 | 15.17 | $14.78 | 1154 |
| 2023-08-15 | 15.24 | $14.90 | 4336 |
| 2023-08-14 | 15.29 | $14.57 | 20745 |
| 2023-08-11 | 15.41 | $15.00 | 16176 |
| 2023-08-10 | 15.47 | $15.10 | 2734 |
| 2023-08-09 | 15.51 | $15.49 | 137 |
| 2023-08-08 | 15.47 | $15.40 | 448 |
| 2023-08-07 | 15.44 | $15.40 | 23876 |
| 2023-08-04 | 15.41 | $15.40 | 948 |
| 2023-08-03 | 15.37 | $15.47 | 3144 |
| 2023-08-02 | 15.31 | $15.44 | 5027 |
| 2023-08-01 | 15.24 | $15.46 | 4078 |
| 2023-07-31 | 15.15 | $15.35 | 19035 |
| 2023-07-28 | 15.07 | $15.19 | 2783 |
| 2023-07-27 | 15.01 | $15.18 | 5322 |
| 2023-07-26 | 14.94 | $15.24 | 6334 |
| 2023-07-25 | 14.85 | $14.81 | 436 |
| 2023-07-24 | 14.83 | $14.81 | 1520 |
| 2023-07-21 | 14.80 | $14.85 | 2938 |
| 2023-07-20 | 14.76 | $14.88 | 718 |
| 2023-07-19 | 14.71 | $14.88 | 368 |
| 2023-07-18 | 14.65 | $14.95 | 1166 |
| 2023-07-17 | 14.56 | $14.94 | 4155 |
| 2023-07-14 | 14.45 | $15.02 | 226 |
| 2023-07-13 | 14.31 | $14.63 | 1624 |
| 2023-07-12 | 14.24 | $14.45 | 722 |
| 2023-07-11 | 14.18 | $14.14 | 4053 |
| 2023-07-10 | 14.19 | $14.11 | 824 |
| 2023-07-07 | 14.20 | $14.05 | 7851 |
| 2023-07-06 | 14.22 | $14.15 | 7959 |
| 2023-07-05 | 14.23 | $14.37 | 8795 |
| 2023-07-03 | 14.19 | $14.53 | 425 |
| 2023-06-30 | 14.11 | $13.72 | 50165 |
| 2023-06-29 | 14.19 | $14.00 | 16357 |
| 2023-06-28 | 14.22 | $14.20 | 66125 |
| 2023-06-27 | 14.21 | $14.25 | 626 |
| 2023-06-26 | 14.19 | $14.25 | 110 |
| 2023-06-23 | 14.17 | $14.25 | 20260 |
| 2023-06-22 | 14.14 | $14.25 | 60358 |
| 2023-06-21 | 14.11 | $14.60 | 5352 |
| 2023-06-20 | 13.99 | $14.45 | 1051 |
| 2023-06-16 | 13.90 | $14.50 | 1111 |
| 2023-06-15 | 13.77 | $14.30 | 29511 |
| 2023-06-14 | 13.67 | $13.89 | 8428 |
| 2023-06-13 | 13.64 | $13.89 | 10803 |
| 2023-06-12 | 13.60 | $13.73 | 20184 |
| 2023-06-09 | 13.60 | $13.80 | 648 |
| 2023-06-08 | 13.58 | $13.80 | 8787 |
| 2023-06-07 | 13.55 | $13.75 | 20678 |
| 2023-06-06 | 13.54 | $13.67 | 13575 |
| 2023-06-05 | 13.54 | $13.61 | 7010 |
| 2023-06-02 | 13.56 | $13.75 | 49959 |
| 2023-06-01 | 13.55 | $13.70 | 7006 |
| 2023-05-31 | 13.55 | $13.69 | 26539 |
| 2023-05-30 | 13.56 | $13.80 | 4148 |
| 2023-05-26 | 13.54 | $13.88 | 4493 |
| 2023-05-25 | 13.51 | $13.70 | 1484 |
| 2023-05-24 | 13.51 | $13.70 | 17761 |
| 2023-05-23 | 13.52 | $13.84 | 2556 |
| 2023-05-22 | 13.50 | $13.84 | 2298 |
| 2023-05-19 | 13.48 | $13.84 | 666 |
| 2023-05-18 | 13.45 | $13.85 | 6287 |
| 2023-05-17 | 13.43 | $13.89 | 1836 |
| 2023-05-16 | 13.40 | $13.50 | 10006 |
| 2023-05-15 | 13.44 | $14.05 | 1651 |
| 2023-05-12 | 13.38 | $13.99 | 518 |
| 2023-05-11 | 13.33 | $13.50 | 6425 |
| 2023-05-10 | 13.38 | $13.10 | 1900 |
| 2023-05-09 | 13.52 | $13.05 | — |
| 2023-05-08 | 13.70 | $13.05 | 4475 |
| 2023-05-05 | 13.91 | $13.05 | 15495 |
| 2023-05-04 | 14.17 | $13.00 | 14459 |
| 2023-05-03 | 14.47 | $13.80 | 25471 |
| 2023-05-02 | 14.66 | $13.92 | 6450 |
| 2023-05-01 | 14.85 | $14.45 | 3407 |
| 2023-04-28 | 14.97 | $14.65 | 31600 |
| 2023-04-27 | 15.06 | $14.90 | 17131 |
| 2023-04-26 | 15.12 | $15.00 | 13930 |
| 2023-04-25 | 15.17 | $15.00 | 40056 |
| 2023-04-24 | 15.22 | $15.45 | 13316 |
| 2023-04-21 | 15.19 | $15.50 | 450 |
| 2023-04-20 | 15.15 | $15.50 | 2006 |
| 2023-04-19 | 15.10 | $15.50 | 16201 |
| 2023-04-18 | 15.04 | $15.42 | 17918 |
| 2023-04-17 | 14.99 | $15.50 | 4863 |
| 2023-04-14 | 14.92 | $15.50 | 11978 |
| 2023-04-13 | 14.84 | $15.50 | — |
| 2023-04-12 | 14.75 | $15.50 | 2360 |
| 2023-04-11 | 14.65 | $15.45 | 5034 |
| 2023-04-10 | 14.54 | $15.50 | 69874 |
| 2023-04-06 | 14.42 | $14.30 | 1600 |
| 2023-04-05 | 14.53 | $14.35 | 1200 |
| 2023-04-04 | 14.64 | $14.41 | 18502 |
| 2023-04-03 | 14.77 | $14.49 | 1271 |
| 2023-03-31 | 14.91 | $14.45 | 29460 |
| 2023-03-30 | 15.09 | $14.75 | 5082 |
| 2023-03-29 | 15.23 | $14.90 | 1100 |
| 2023-03-28 | 15.36 | $14.95 | — |
| 2023-03-27 | 15.51 | $14.95 | 6333 |
| 2023-03-24 | 15.68 | $14.99 | 20878 |
| 2023-03-23 | 15.88 | $15.20 | 9375 |
| 2023-03-22 | 16.07 | $15.35 | 25700 |
| 2023-03-21 | 16.26 | $15.70 | 24467 |
| 2023-03-20 | 16.40 | $15.90 | 21529 |
| 2023-03-17 | 16.53 | $16.24 | 3200 |
| 2023-03-16 | 16.61 | $16.40 | 2500 |
| 2023-03-15 | 16.67 | $16.50 | 200 |
| 2023-03-14 | 16.71 | $16.50 | 12580 |
| 2023-03-13 | 16.77 | $15.80 | 13040 |
| 2023-03-10 | 16.98 | $16.75 | 184913 |
| 2023-03-09 | 17.02 | $16.99 | 12752 |
| 2023-03-08 | 17.03 | $16.99 | — |
| 2023-03-07 | 17.03 | $16.99 | 5151 |
| 2023-03-06 | 17.03 | $17.00 | 2500 |
| 2023-03-03 | 17.02 | $17.00 | 155200 |
| 2023-03-02 | 17.02 | $17.00 | 8500 |
| 2023-03-01 | 17.02 | $17.00 | — |
| 2023-02-28 | 17.01 | $17.00 | 10810 |
| 2023-02-27 | 17.01 | $16.95 | 11900 |
| 2023-02-24 | 17.01 | $16.95 | 15212 |
| 2023-02-23 | 17.02 | $16.95 | 4975 |
| 2023-02-22 | 17.02 | $16.95 | 3173 |
| 2023-02-21 | 17.02 | $16.95 | 5372 |
| 2023-02-17 | 17.03 | $17.00 | 3100 |
| 2023-02-16 | 17.02 | $17.00 | 4713 |
| 2023-02-15 | 17.01 | $16.99 | 10200 |
| 2023-02-14 | 17.01 | $16.99 | 1070 |
| 2023-02-13 | 17.00 | $16.99 | 2400 |
| 2023-02-10 | 16.98 | $16.99 | 2391 |
| 2023-02-09 | 16.97 | $17.00 | 581 |
| 2023-02-08 | 16.95 | $16.99 | 1040 |
| 2023-02-07 | 16.93 | $16.95 | 2300 |
| 2023-02-06 | 16.91 | $16.95 | 15039 |
| 2023-02-03 | 16.89 | $16.99 | — |
| 2023-02-02 | 16.86 | $16.99 | 5237 |
| 2023-02-01 | 16.82 | $17.00 | 2600 |
| 2023-01-31 | 16.77 | $17.00 | 6200 |
| 2023-01-30 | 16.71 | $16.90 | 12827 |
| 2023-01-27 | 16.67 | $16.80 | 8600 |
| 2023-01-26 | 16.64 | $16.80 | 94 |
| 2023-01-25 | 16.60 | $16.80 | 11775 |
| 2023-01-24 | 16.56 | $16.50 | 150 |
| 2023-01-23 | 16.58 | $16.50 | 500 |
| 2023-01-20 | 16.60 | $16.50 | 12500 |
| 2023-01-19 | 16.62 | $16.53 | — |
| 2023-01-18 | 16.64 | $16.53 | — |
| 2023-01-17 | 16.66 | $16.53 | 61132 |
| 2023-01-13 | 16.69 | $16.60 | — |
| 2023-01-12 | 16.70 | $16.60 | 792 |
| 2023-01-11 | 16.72 | $16.60 | 17600 |
| 2023-01-10 | 16.74 | $16.60 | 6364 |
| 2023-01-09 | 16.76 | $16.65 | — |
| 2023-01-06 | 16.78 | $16.65 | 7142 |
| 2023-01-05 | 16.80 | $16.75 | — |
| 2023-01-04 | 16.80 | $16.75 | 3300 |
| 2023-01-03 | 16.79 | $16.75 | 16268 |
| 2022-12-30 | 16.79 | $16.83 | 2731 |
| 2022-12-29 | 16.77 | $16.70 | 250 |
| 2022-12-28 | 16.77 | $16.70 | 57421 |
| 2022-12-27 | 16.77 | $16.70 | 4056 |
| 2022-12-23 | 16.78 | $16.70 | 2400 |
| 2022-12-22 | 16.78 | $16.70 | — |
| 2022-12-21 | 16.78 | $16.70 | — |
| 2022-12-20 | 16.78 | $16.70 | 850 |
| 2022-12-19 | 16.78 | $16.70 | 20303 |
| 2022-12-16 | 16.77 | $16.70 | — |
| 2022-12-15 | 16.77 | $16.70 | 1047 |
| 2022-12-14 | 16.77 | $16.70 | — |
| 2022-12-13 | 16.76 | $16.70 | 10 |
| 2022-12-12 | 16.75 | $16.70 | — |
| 2022-12-09 | 16.74 | $16.70 | 1 |
| 2022-12-08 | 16.73 | $16.70 | 219 |
| 2022-12-07 | 16.71 | $16.70 | — |
| 2022-12-06 | 16.69 | $16.70 | — |
| 2022-12-05 | 16.66 | $16.70 | 24438 |
| 2022-12-02 | 16.63 | $16.70 | 1200 |
| 2022-12-01 | 16.59 | $16.70 | — |
| 2022-11-30 | 16.55 | $16.70 | 2060 |
| 2022-11-29 | 16.50 | $16.70 | — |
| 2022-11-28 | 16.44 | $16.70 | 1500 |
| 2022-11-25 | 16.36 | $16.70 | 700 |
| 2022-11-23 | 16.28 | $16.53 | 3414 |
| 2022-11-22 | 16.22 | $16.50 | 1000 |
| 2022-11-21 | 16.15 | $16.35 | 6450 |
| 2022-11-18 | 16.10 | $16.39 | 1600 |
| 2022-11-17 | 16.04 | $16.13 | 208491 |
| 2022-11-16 | 16.02 | $15.95 | 200 |
| 2022-11-15 | 16.04 | $16.00 | 10615 |
| 2022-11-14 | 16.05 | $16.00 | — |
| 2022-11-11 | 16.06 | $16.00 | 600 |
| 2022-11-10 | 16.07 | $16.00 | 2920 |
| 2022-11-09 | 16.08 | $16.00 | 9442 |
| 2022-11-08 | 16.10 | $16.00 | — |
| 2022-11-07 | 16.12 | $16.00 | — |
| 2022-11-04 | 16.14 | $16.00 | — |
| 2022-11-03 | 16.17 | $16.00 | — |
| 2022-11-02 | 16.20 | $16.00 | — |
| 2022-11-01 | 16.23 | $16.00 | 1611 |
| 2022-10-31 | 16.27 | $16.10 | 1764 |
| 2022-10-28 | 16.30 | $16.15 | 400 |
| 2022-10-27 | 16.31 | $16.19 | — |
| 2022-10-26 | 16.32 | $16.19 | 4125 |
| 2022-10-25 | 16.34 | $16.20 | 2696 |
| 2022-10-24 | 16.34 | $16.20 | 392 |
| 2022-10-21 | 16.35 | $16.25 | 1644 |
| 2022-10-20 | 16.35 | $16.25 | — |
| 2022-10-19 | 16.35 | $16.25 | — |
| 2022-10-18 | 16.35 | $16.25 | — |
| 2022-10-17 | 16.35 | $16.25 | — |
| 2022-10-14 | 16.34 | $16.25 | — |
| 2022-10-13 | 16.33 | $16.25 | — |
| 2022-10-12 | 16.32 | $16.25 | — |
| 2022-10-11 | 16.30 | $16.25 | — |
| 2022-10-10 | 16.28 | $16.25 | 933 |
| 2022-10-07 | 16.26 | $16.38 | 9015 |
| 2022-10-06 | 16.20 | $16.38 | 505 |
| 2022-10-05 | 16.14 | $16.38 | — |
| 2022-10-04 | 16.06 | $16.38 | 305 |
| 2022-10-03 | 15.96 | $16.38 | 25575 |
| 2022-09-30 | 15.85 | $16.20 | 100 |
| 2022-09-29 | 15.76 | $15.74 | 9786 |
| 2022-09-28 | 15.76 | $15.65 | 127675 |
| 2022-09-27 | 15.76 | $15.65 | 63914 |
| 2022-09-26 | 15.77 | $15.69 | — |
| 2022-09-23 | 15.77 | $15.69 | 40400 |
| 2022-09-22 | 15.78 | $15.84 | 27058 |
| 2022-09-21 | 15.74 | $15.90 | 2858 |
| 2022-09-20 | 15.69 | $15.95 | — |
| 2022-09-19 | 15.63 | $15.95 | 693 |
| 2022-09-16 | 15.54 | $15.75 | 1894 |
| 2022-09-15 | 15.49 | $15.49 | — |
| 2022-09-14 | 15.49 | $15.49 | 3394 |
| 2022-09-13 | 15.48 | $15.49 | 25391 |
| 2022-09-12 | 15.47 | $15.49 | — |
| 2022-09-09 | 15.46 | $15.49 | 26450 |
| 2022-09-08 | 15.45 | $15.49 | 68350 |
| 2022-09-07 | 15.43 | $15.40 | 1000 |
| 2022-09-06 | 15.43 | $15.35 | 37 |
| 2022-09-02 | 15.44 | $15.35 | 3700 |
| 2022-09-01 | 15.46 | $15.40 | — |
| 2022-08-31 | 15.46 | $15.40 | 200 |
| 2022-08-30 | 15.46 | $15.45 | — |
| 2022-08-29 | 15.46 | $15.45 | 600 |
| 2022-08-26 | 15.45 | $15.45 | 14161 |
| 2022-08-25 | 15.44 | $15.40 | 15039 |
| 2022-08-24 | 15.44 | $15.40 | — |
| 2022-08-23 | 15.44 | $15.40 | — |
| 2022-08-22 | 15.44 | $15.40 | 442 |
| 2022-08-19 | 15.43 | $15.40 | 2000 |
| 2022-08-18 | 15.43 | $15.40 | 1303 |
| 2022-08-17 | 15.42 | $15.40 | 47297 |
| 2022-08-16 | 15.42 | $15.40 | 2175 |
| 2022-08-15 | 15.41 | $15.40 | 1 |
| 2022-08-12 | 15.40 | $15.40 | 9820 |
| 2022-08-11 | 15.38 | $15.40 | — |
| 2022-08-10 | 15.37 | $15.40 | 5220 |
| 2022-08-09 | 15.35 | $15.40 | — |
| 2022-08-08 | 15.33 | $15.40 | 100 |
| 2022-08-05 | 15.30 | $15.40 | 3345 |
| 2022-08-04 | 15.27 | $15.35 | 2250 |
| 2022-08-03 | 15.25 | $15.45 | — |
| 2022-08-02 | 15.20 | $15.45 | 15227 |
| 2022-08-01 | 15.14 | $15.40 | 1524 |
| 2022-07-29 | 15.08 | $15.12 | 1989 |
| 2022-07-28 | 15.07 | $15.10 | 1300 |
| 2022-07-27 | 15.07 | $15.05 | 133699 |
| 2022-07-26 | 15.07 | $15.05 | 16 |
| 2022-07-25 | 15.07 | $15.05 | 100 |
| 2022-07-22 | 15.08 | $15.05 | — |
| 2022-07-21 | 15.08 | $15.05 | 1498 |
| 2022-07-20 | 15.09 | $15.05 | — |
| 2022-07-19 | 15.10 | $15.05 | 288742 |
| 2022-07-18 | 15.11 | $15.09 | — |
| 2022-07-15 | 15.11 | $15.09 | — |
| 2022-07-14 | 15.11 | $15.09 | — |
| 2022-07-13 | 15.11 | $15.09 | — |
| 2022-07-12 | 15.11 | $15.09 | — |
| 2022-07-11 | 15.12 | $15.09 | 1800 |
| 2022-07-08 | 15.12 | $15.09 | — |
| 2022-07-07 | 15.12 | $15.09 | — |
| 2022-07-06 | 15.12 | $15.09 | 18100 |
| 2022-07-05 | 15.13 | $15.09 | 700 |
| 2022-07-01 | 15.13 | $15.09 | — |
| 2022-06-30 | 15.14 | $15.09 | 9900 |
| 2022-06-29 | 15.14 | $15.09 | 1316 |
| 2022-06-28 | 15.15 | $15.09 | 800 |
| 2022-06-27 | 15.15 | $15.15 | 50 |
| 2022-06-24 | 15.14 | $15.15 | 100 |
| 2022-06-23 | 15.14 | $15.15 | 12800 |
| 2022-06-22 | 15.13 | $15.10 | 1100 |
| 2022-06-21 | 15.13 | $15.10 | — |
| 2022-06-17 | 15.12 | $15.10 | 732 |
| 2022-06-16 | 15.12 | $15.15 | — |
| 2022-06-15 | 15.11 | $15.15 | 300 |
| 2022-06-14 | 15.09 | $15.10 | 11050 |
| 2022-06-13 | 15.08 | $15.15 | — |
| 2022-06-10 | 15.06 | $15.15 | — |
| 2022-06-09 | 15.04 | $15.15 | — |
| 2022-06-08 | 15.01 | $15.15 | 1300 |
| 2022-06-07 | 14.98 | $15.10 | — |
| 2022-06-06 | 14.95 | $15.10 | 44714 |
| 2022-06-03 | 14.92 | $15.15 | 200 |
| 2022-06-02 | 14.87 | $15.22 | 8095 |
| 2022-06-01 | 14.80 | $14.94 | — |
| 2022-05-31 | 14.78 | $14.94 | 1236 |
| 2022-05-27 | 14.75 | $14.95 | 18116 |
| 2022-05-26 | 14.72 | $14.80 | 10850 |
| 2022-05-25 | 14.72 | $14.80 | 1500 |
| 2022-05-24 | 14.71 | $14.90 | — |
| 2022-05-23 | 14.69 | $14.90 | 12050 |
| 2022-05-20 | 14.66 | $14.70 | 12600 |
| 2022-05-19 | 14.67 | $14.75 | 874 |
| 2022-05-18 | 14.67 | $14.75 | — |
| 2022-05-17 | 14.68 | $14.75 | 340 |
| 2022-05-16 | 14.68 | $14.75 | 3200 |
| 2022-05-13 | 14.69 | $14.70 | 2332 |
| 2022-05-12 | 14.71 | $14.59 | 8741 |
| 2022-05-11 | 14.76 | $14.60 | 3599 |
| 2022-05-10 | 14.81 | $14.74 | 3600 |
| 2022-05-09 | 14.85 | $14.69 | 8237 |
| 2022-05-06 | 14.90 | $14.86 | 11700 |
| 2022-05-05 | 14.93 | $14.86 | — |
| 2022-05-04 | 14.96 | $14.86 | 1100 |
| 2022-05-03 | 14.99 | $14.88 | 200 |
| 2022-05-02 | 15.03 | $14.88 | 850 |
| 2022-04-29 | 15.08 | $14.96 | 20900 |
| 2022-04-28 | 15.12 | $15.10 | 1100 |
| 2022-04-27 | 15.13 | $15.05 | 1849 |
| 2022-04-26 | 15.16 | $15.10 | 750 |
| 2022-04-25 | 15.18 | $15.10 | — |
| 2022-04-22 | 15.20 | $15.10 | 19240 |
| 2022-04-21 | 15.24 | $15.10 | 400 |
| 2022-04-20 | 15.27 | $15.20 | 3312 |
| 2022-04-19 | 15.29 | $15.20 | — |
| 2022-04-18 | 15.32 | $15.20 | 3312 |
| 2022-04-14 | 15.34 | $15.35 | 600 |
| 2022-04-13 | 15.35 | $15.30 | 350 |
| 2022-04-12 | 15.36 | $15.35 | — |
| 2022-04-11 | 15.36 | $15.35 | — |
| 2022-04-08 | 15.37 | $15.35 | 10 |
| 2022-04-07 | 15.37 | $15.35 | 5455 |
| 2022-04-06 | 15.38 | $15.35 | — |
| 2022-04-05 | 15.39 | $15.35 | 925 |
| 2022-04-04 | 15.39 | $15.30 | 346 |
| 2022-04-01 | 15.42 | $15.40 | 900 |
| 2022-03-31 | 15.42 | $15.40 | 526 |
| 2022-03-30 | 15.42 | $15.35 | 200 |
| 2022-03-29 | 15.44 | $15.45 | 40 |
| 2022-03-28 | 15.43 | $15.45 | 8984 |
| 2022-03-25 | 15.43 | $15.45 | 2900 |
| 2022-03-24 | 15.42 | $15.40 | — |
| 2022-03-23 | 15.43 | $15.40 | 35085 |
| 2022-03-22 | 15.43 | $15.40 | 625 |
| 2022-03-21 | 15.43 | $15.45 | 613 |
| 2022-03-18 | 15.43 | $15.45 | 5593 |
| 2022-03-17 | 15.42 | $15.45 | — |
| 2022-03-16 | 15.42 | $15.40 | 995 |
| 2022-03-15 | 15.42 | $15.40 | 333 |
| 2022-03-14 | 15.42 | $15.40 | 1100 |
| 2022-03-11 | 15.43 | $15.40 | 13420 |
| 2022-03-10 | 15.43 | $15.40 | 5100 |
| 2022-03-09 | 15.44 | $15.40 | 4290 |
| 2022-03-08 | 15.44 | $15.40 | 3000 |
| 2022-03-07 | 15.45 | $15.35 | 3283 |
| 2022-03-04 | 15.47 | $15.40 | 400 |
| 2022-03-03 | 15.48 | $15.45 | 13 |
| 2022-03-02 | 15.48 | $15.45 | 375 |
| 2022-03-01 | 15.48 | $15.45 | 300 |
| 2022-02-28 | 15.48 | $15.50 | 350 |
| 2022-02-25 | 15.47 | $15.45 | 5232 |
| 2022-02-24 | 15.46 | $15.45 | 3890 |
| 2022-02-23 | 15.46 | $15.40 | 29940 |
| 2022-02-22 | 15.47 | $15.40 | 1050 |
| 2022-02-18 | 15.47 | $15.50 | 100 |
| 2022-02-17 | 15.46 | $15.45 | 20 |
| 2022-02-16 | 15.46 | $15.45 | 5743 |
| 2022-02-15 | 15.45 | $15.45 | 111 |
| 2022-02-14 | 15.45 | $15.40 | 47334 |
| 2022-02-11 | 15.45 | $15.40 | 37506 |
| 2022-02-10 | 15.45 | $15.40 | 4735 |
| 2022-02-09 | 15.45 | $15.40 | 17000 |
| 2022-02-08 | 15.45 | $15.45 | 10450 |
| 2022-02-07 | 15.45 | $15.45 | — |
| 2022-02-04 | 15.43 | $15.45 | 1125 |
| 2022-02-03 | 15.42 | $15.40 | 9500 |
| 2022-02-02 | 15.42 | $15.40 | 2262 |
| 2022-02-01 | 15.41 | $15.45 | 2080 |
| 2022-01-31 | 15.39 | $15.40 | 1012 |
| 2022-01-28 | 15.38 | $15.45 | — |
| 2022-01-27 | 15.36 | $15.45 | — |
| 2022-01-26 | 15.33 | $15.45 | 5286 |
| 2022-01-25 | 15.30 | $15.35 | 1361 |
| 2022-01-24 | 15.28 | $15.45 | 1637 |
| 2022-01-21 | 15.24 | $15.38 | 1200 |
| 2022-01-20 | 15.21 | $15.35 | 8158 |
| 2022-01-19 | 15.18 | $15.25 | 10937 |
| 2022-01-18 | 15.16 | $15.25 | 25950 |
| 2022-01-14 | 15.15 | $15.25 | 800 |
| 2022-01-13 | 15.13 | $15.25 | — |
| 2022-01-12 | 15.10 | $15.25 | 400 |
| 2022-01-11 | 15.07 | $15.25 | 3490 |
| 2022-01-10 | 15.04 | $15.25 | 16219 |
| 2022-01-07 | 15.00 | $15.15 | 2800 |
| 2022-01-06 | 14.98 | $15.11 | 5200 |
| 2022-01-05 | 14.97 | $15.15 | 600 |
| 2022-01-04 | 14.94 | $15.00 | 3100 |
| 2022-01-03 | 14.94 | $14.99 | 1400 |
| 2021-12-31 | 14.95 | $14.99 | 1400 |
| 2021-12-30 | 14.96 | $14.95 | 500 |
| 2021-12-29 | 14.97 | $14.95 | 600 |
| 2021-12-28 | 14.99 | $14.95 | 1135 |
| 2021-12-27 | 15.02 | $15.00 | 650 |
| 2021-12-23 | 15.04 | $14.95 | 1666 |
| 2021-12-22 | 15.07 | $15.20 | 200 |
| 2021-12-21 | 15.06 | $14.85 | 3600 |
| 2021-12-20 | 15.12 | $14.90 | 3614 |
| 2021-12-17 | 15.18 | $14.95 | 6025 |
| 2021-12-16 | 15.24 | $15.10 | 2300 |
| 2021-12-15 | 15.27 | $15.27 | 310 |
| 2021-12-14 | 15.28 | $15.40 | 513 |
| 2021-12-13 | 15.26 | $15.15 | 650 |
| 2021-12-10 | 15.30 | $15.20 | 8646 |
| 2021-12-09 | 15.32 | $15.25 | 326 |
| 2021-12-08 | 15.34 | $15.36 | — |
| 2021-12-07 | 15.35 | $15.36 | 94806 |
| 2021-12-06 | 15.35 | $15.20 | 955 |
| 2021-12-03 | 15.38 | $15.20 | 14589 |
| 2021-12-02 | 15.43 | $15.36 | 754 |
| 2021-12-01 | 15.44 | $15.40 | 450 |
| 2021-11-30 | 15.45 | $15.20 | 13460 |
| 2021-11-29 | 15.50 | $15.45 | 8180 |
| 2021-11-26 | 15.51 | $15.40 | 593 |
| 2021-11-24 | 15.53 | $15.50 | 1000 |
| 2021-11-23 | 15.54 | $15.50 | — |
| 2021-11-22 | 15.54 | $15.50 | 700 |
| 2021-11-19 | 15.54 | $15.43 | 4451 |
| 2021-11-18 | 15.56 | $15.54 | 70 |
| 2021-11-17 | 15.56 | $15.54 | 26550 |
| 2021-11-16 | 15.55 | $15.55 | 45007 |
| 2021-11-15 | 15.55 | $15.50 | 10360 |
| 2021-11-12 | 15.55 | $15.64 | — |
| 2021-11-11 | 15.52 | $15.64 | — |
| 2021-11-10 | 15.49 | $15.64 | 2271 |
| 2021-11-09 | 15.45 | $15.50 | 35466 |
| 2021-11-08 | 15.44 | $15.50 | 1000 |
| 2021-11-05 | 15.42 | $15.48 | — |
| 2021-11-04 | 15.41 | $15.48 | 1975 |
| 2021-11-03 | 15.39 | $15.50 | 15750 |
| 2021-11-02 | 15.36 | $15.30 | 15 |
| 2021-11-01 | 15.38 | $15.30 | 15 |
| 2021-10-29 | 15.39 | $15.30 | 3100 |
| 2021-10-28 | 15.41 | $15.15 | 108454 |
| 2021-10-27 | 15.46 | $15.10 | 8 |
| 2021-10-26 | 15.53 | $15.10 | 7750 |
| 2021-10-25 | 15.62 | $15.18 | 2083 |
| 2021-10-22 | 15.69 | $15.51 | 600 |
| 2021-10-21 | 15.71 | $15.55 | 2781 |
| 2021-10-20 | 15.72 | $15.55 | 3081 |
| 2021-10-19 | 15.74 | $15.50 | — |
| 2021-10-18 | 15.76 | $15.50 | 5 |
| 2021-10-15 | 15.79 | $15.50 | 2650 |
| 2021-10-14 | 15.82 | $15.50 | 406 |
| 2021-10-13 | 15.86 | $15.50 | 1750 |
| 2021-10-12 | 15.90 | $15.74 | 50 |
| 2021-10-11 | 15.89 | $15.74 | 751 |
| 2021-10-08 | 15.88 | $15.65 | 3020 |
| 2021-10-07 | 15.88 | $15.69 | 2633 |
| 2021-10-06 | 15.87 | $15.74 | — |
| 2021-10-05 | 15.85 | $15.74 | — |
| 2021-10-04 | 15.82 | $15.74 | — |
| 2021-10-01 | 15.79 | $15.74 | — |
| 2021-09-30 | 15.74 | $15.74 | — |
| 2021-09-29 | 15.69 | $15.74 | 2040 |
| 2021-09-28 | 15.63 | $15.74 | 1 |
| 2021-09-27 | 15.55 | $15.74 | 48 |
| 2021-09-24 | 15.46 | $15.74 | 1001 |
| 2021-09-23 | 15.35 | $15.95 | 77 |
| 2021-09-22 | 15.18 | $15.95 | 9250 |
| 2021-09-21 | 14.98 | $15.99 | 2300 |
| 2021-09-20 | 14.74 | $14.80 | — |
| 2021-09-17 | 14.70 | $14.80 | 19496 |
| 2021-09-16 | 14.66 | $14.80 | 1168 |
| 2021-09-15 | 14.62 | $14.80 | 100 |
| 2021-09-14 | 14.56 | $14.60 | — |
| 2021-09-13 | 14.54 | $14.60 | — |
| 2021-09-10 | 14.51 | $14.60 | — |
| 2021-09-09 | 14.48 | $14.60 | 3815 |
| 2021-09-08 | 14.44 | $14.60 | 385 |
| 2021-09-07 | 14.39 | $14.70 | 2000 |
| 2021-09-03 | 14.32 | $14.50 | 200 |
| 2021-09-02 | 14.28 | $14.30 | 66905 |
| 2021-09-01 | 14.27 | $14.28 | 14154 |
| 2021-08-31 | 14.26 | $14.25 | — |
| 2021-08-30 | 14.26 | $14.25 | 600 |
| 2021-08-27 | 14.26 | $14.25 | 1800 |
| 2021-08-26 | 14.26 | $14.20 | 1404 |
| 2021-08-25 | 14.27 | $14.25 | 2700 |
| 2021-08-24 | 14.26 | $14.25 | 3774 |
| 2021-08-23 | 14.26 | $14.25 | — |
| 2021-08-20 | 14.26 | $14.25 | 1300 |
| 2021-08-19 | 14.26 | $14.25 | 5100 |
| 2021-08-18 | 14.25 | $14.30 | — |
| 2021-08-17 | 14.24 | $14.30 | — |
| 2021-08-16 | 14.22 | $14.30 | 875 |
| 2021-08-13 | 14.20 | $14.25 | 4207 |
| 2021-08-12 | 14.19 | $14.25 | 3 |
| 2021-08-11 | 14.17 | $14.25 | 200 |
| 2021-08-10 | 14.16 | $14.25 | 1501 |
| 2021-08-09 | 14.13 | $14.25 | 500 |
| 2021-08-06 | 14.11 | $14.25 | 9800 |
| 2021-08-05 | 14.08 | $14.15 | 1000 |
| 2021-08-04 | 14.07 | $14.00 | — |
| 2021-08-03 | 14.09 | $14.00 | 1550 |
| 2021-08-02 | 14.11 | $14.00 | 1372 |
| 2021-07-30 | 14.14 | $14.25 | 1559 |
| 2021-07-29 | 14.11 | $14.30 | 3408 |
| 2021-07-28 | 14.08 | $13.80 | 35093 |
| 2021-07-27 | 14.14 | $13.90 | 1300 |
| 2021-07-26 | 14.19 | $14.00 | — |
| 2021-07-23 | 14.23 | $14.00 | 45 |
| 2021-07-22 | 14.27 | $14.00 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.25
2026-07-20
Close Price
$20.98
Vol: 55245
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.03
Average
15.81
Maximum
21.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.25 | $20.98 | 55245 |
| 2026-07-17 | 21.27 | $21.23 | 167417 |
| 2026-07-16 | 21.22 | $21.58 | 348700 |
| 2026-07-15 | 21.03 | $20.91 | 126613 |
| 2026-07-14 | 21.01 | $20.94 | 212939 |
| 2026-07-13 | 20.97 | $21.12 | 344200 |
| 2026-07-10 | 20.86 | $20.66 | 145411 |
| 2026-07-09 | 20.87 | $20.48 | 178248 |
| 2026-07-08 | 20.93 | $20.27 | 143700 |
| 2026-07-07 | 21.06 | $20.61 | 153700 |
| 2026-07-06 | 21.10 | $20.91 | 141149 |
| 2026-07-02 | 21.05 | $20.86 | 177400 |
| 2026-07-01 | 20.99 | $21.17 | 225800 |
| 2026-06-30 | 20.82 | $20.84 | 128600 |
| 2026-06-29 | 20.70 | $20.87 | 184600 |
| 2026-06-26 | 20.54 | $20.83 | 1.2M |
| 2026-06-25 | 20.34 | $20.63 | 173900 |
| 2026-06-24 | 20.17 | $20.62 | 336321 |
| 2026-06-23 | 19.95 | $20.31 | 466339 |
| 2026-06-22 | 19.77 | $19.70 | 217602 |
| 2026-06-18 | 19.75 | $19.74 | 410700 |
| 2026-06-17 | 19.70 | $19.50 | 286700 |
| 2026-06-16 | 19.72 | $19.67 | 236649 |
| 2026-06-15 | 19.69 | $19.51 | 157000 |
| 2026-06-12 | 19.69 | $19.77 | 191003 |
| 2026-06-11 | 19.60 | $19.82 | 203500 |
| 2026-06-10 | 19.48 | $19.78 | 185200 |
| 2026-06-09 | 19.34 | $19.61 | 205500 |
| 2026-06-08 | 19.21 | $19.39 | 180400 |
| 2026-06-05 | 19.13 | $19.26 | 141801 |
| 2026-06-04 | 19.07 | $19.30 | 166423 |
| 2026-06-03 | 18.99 | $18.65 | 157600 |
| 2026-06-02 | 19.09 | $19.21 | 179200 |
| 2026-06-01 | 19.03 | $18.93 | 145000 |
| 2026-05-29 | 19.04 | $18.98 | 89600 |
| 2026-05-28 | 19.04 | $18.94 | 100400 |
| 2026-05-27 | 19.05 | $19.04 | 144746 |
| 2026-05-26 | 19.03 | $19.19 | 202400 |
| 2026-05-22 | 18.96 | $19.02 | 146800 |
| 2026-05-21 | 18.92 | $19.00 | 145500 |
| 2026-05-20 | 18.87 | $18.98 | 189500 |
| 2026-05-19 | 18.82 | $18.68 | 143800 |
| 2026-05-18 | 18.86 | $18.95 | 120433 |
| 2026-05-15 | 18.81 | $18.60 | 248030 |
| 2026-05-14 | 18.87 | $18.64 | 135200 |
| 2026-05-13 | 18.92 | $18.60 | 251700 |
| 2026-05-12 | 18.99 | $18.71 | 184030 |
| 2026-05-11 | 19.04 | $18.60 | 189900 |
| 2026-05-08 | 19.14 | $19.25 | 141449 |
| 2026-05-07 | 19.04 | $19.07 | 281717 |
| 2026-05-06 | 18.97 | $19.05 | 111333 |
| 2026-05-05 | 18.90 | $18.85 | 187300 |
| 2026-05-04 | 18.86 | $18.63 | 122000 |
| 2026-05-01 | 18.89 | $18.84 | 105300 |
| 2026-04-30 | 18.85 | $18.69 | 166100 |
| 2026-04-29 | 18.84 | $18.60 | 182400 |
| 2026-04-28 | 18.85 | $18.92 | 155908 |
| 2026-04-27 | 18.77 | $18.84 | 177600 |
| 2026-04-24 | 18.68 | $18.47 | 120104 |
| 2026-04-23 | 18.69 | $18.51 | 150500 |
| 2026-04-22 | 18.69 | $18.50 | 175700 |
| 2026-04-21 | 18.68 | $18.35 | 195800 |
| 2026-04-20 | 18.71 | $18.76 | 142738 |
| 2026-04-17 | 18.62 | $18.80 | 181936 |
| 2026-04-16 | 18.48 | $18.31 | 237522 |
| 2026-04-15 | 18.48 | $18.55 | 173402 |
| 2026-04-14 | 18.38 | $18.44 | 143223 |
| 2026-04-13 | 18.30 | $18.36 | 167303 |
| 2026-04-10 | 18.23 | $18.38 | 240116 |
| 2026-04-09 | 18.13 | $18.56 | 454800 |
| 2026-04-08 | 17.94 | $18.44 | 216500 |
| 2026-04-07 | 17.76 | $18.07 | 260919 |
| 2026-04-06 | 17.65 | $18.00 | 140700 |
| 2026-04-02 | 17.54 | $17.76 | 144935 |
| 2026-04-01 | 17.49 | $17.84 | 172639 |
| 2026-03-31 | 17.40 | $17.72 | 273124 |
| 2026-03-30 | 17.33 | $17.48 | 108300 |
| 2026-03-27 | 17.33 | $17.52 | 154333 |
| 2026-03-26 | 17.32 | $17.58 | 226100 |
| 2026-03-25 | 17.29 | $17.55 | 176625 |
| 2026-03-24 | 17.27 | $17.49 | 285536 |
| 2026-03-23 | 17.27 | $17.54 | 224125 |
| 2026-03-20 | 17.26 | $17.32 | 737931 |
| 2026-03-19 | 17.33 | $17.60 | 333576 |
| 2026-03-18 | 17.32 | $17.33 | 276232 |
| 2026-03-17 | 17.41 | $17.48 | 281900 |
| 2026-03-16 | 17.48 | $17.54 | 144900 |
| 2026-03-13 | 17.55 | $17.52 | 137900 |
| 2026-03-12 | 17.65 | $17.54 | 179402 |
| 2026-03-11 | 17.77 | $17.44 | 135600 |
| 2026-03-10 | 17.95 | $17.69 | 141200 |
| 2026-03-09 | 18.10 | $17.84 | 159700 |
| 2026-03-06 | 18.24 | $17.96 | 160113 |
| 2026-03-05 | 18.37 | $18.10 | 115900 |
| 2026-03-04 | 18.49 | $18.38 | 110700 |
| 2026-03-03 | 18.54 | $18.37 | 156108 |
| 2026-03-02 | 18.62 | $18.35 | 190523 |
| 2026-02-27 | 18.71 | $18.31 | 326300 |
| 2026-02-26 | 18.84 | $18.82 | 199140 |
| 2026-02-25 | 18.84 | $18.88 | 131900 |
| 2026-02-24 | 18.82 | $18.56 | 209200 |
| 2026-02-23 | 18.89 | $18.55 | 204749 |
| 2026-02-20 | 18.98 | $18.96 | 234348 |
| 2026-02-19 | 18.96 | $18.86 | 182325 |
| 2026-02-18 | 18.97 | $18.86 | 154043 |
| 2026-02-17 | 18.97 | $19.00 | 142000 |
| 2026-02-13 | 18.93 | $18.87 | 85000 |
| 2026-02-12 | 18.92 | $18.91 | 137000 |
| 2026-02-11 | 18.90 | $18.89 | 140732 |
| 2026-02-10 | 18.87 | $18.91 | 219702 |
| 2026-02-09 | 18.83 | $19.17 | 210916 |
| 2026-02-06 | 18.69 | $19.16 | 284508 |
| 2026-02-05 | 18.53 | $18.85 | 266043 |
| 2026-02-04 | 18.44 | $19.01 | 324517 |
| 2026-02-03 | 18.27 | $18.77 | 383648 |
| 2026-02-02 | 18.15 | $18.32 | 230114 |
| 2026-01-30 | 18.14 | $17.99 | 279300 |
| 2026-01-29 | 18.25 | $18.08 | 372600 |
| 2026-01-28 | 18.34 | $18.37 | 1.6M |
| 2026-01-27 | 18.38 | $18.43 | 158911 |
| 2026-01-26 | 18.40 | $18.46 | 270532 |
| 2026-01-23 | 18.42 | $18.39 | 175865 |
| 2026-01-22 | 18.47 | $18.90 | 309200 |
| 2026-01-21 | 18.38 | $18.76 | 209747 |
| 2026-01-20 | 18.31 | $18.55 | 148100 |
| 2026-01-16 | 18.30 | $18.56 | 221000 |
| 2026-01-15 | 18.29 | $18.83 | 297426 |
| 2026-01-14 | 18.19 | $18.49 | 165023 |
| 2026-01-13 | 18.19 | $18.35 | 128430 |
| 2026-01-12 | 18.23 | $18.20 | 170825 |
| 2026-01-09 | 18.34 | $18.25 | 176708 |
| 2026-01-08 | 18.47 | $18.50 | 182408 |
| 2026-01-07 | 18.55 | $18.42 | 339206 |
| 2026-01-06 | 18.67 | $18.79 | 174600 |
| 2026-01-05 | 18.71 | $18.95 | 313400 |
| 2026-01-02 | 18.71 | $18.55 | 147142 |
| 2025-12-31 | 18.84 | $18.67 | 141000 |
| 2025-12-30 | 18.96 | $18.89 | 197000 |
| 2025-12-29 | 19.05 | $18.72 | 123329 |
| 2025-12-26 | 19.21 | $18.88 | 106218 |
| 2025-12-24 | 19.36 | $19.04 | 52641 |
| 2025-12-23 | 19.49 | $19.15 | 129925 |
| 2025-12-22 | 19.61 | $19.07 | 226216 |
| 2025-12-19 | 19.78 | $19.50 | 312915 |
| 2025-12-18 | 19.84 | $19.78 | 1.0M |
| 2025-12-17 | 19.83 | $19.49 | 131900 |
| 2025-12-16 | 19.91 | $19.55 | 180333 |
| 2025-12-15 | 19.98 | $19.60 | 208200 |
| 2025-12-12 | 20.04 | $19.78 | 412100 |
| 2025-12-11 | 20.05 | $19.86 | 441627 |
| 2025-12-10 | 20.03 | $19.90 | 399621 |
| 2025-12-09 | 19.99 | $19.97 | 152640 |
| 2025-12-08 | 19.91 | $20.13 | 233926 |
| 2025-12-05 | 19.75 | $19.64 | 90500 |
| 2025-12-04 | 19.71 | $19.75 | 109700 |
| 2025-12-03 | 19.61 | $19.70 | 136500 |
| 2025-12-02 | 19.50 | $19.43 | 103000 |
| 2025-12-01 | 19.45 | $19.45 | 121100 |
| 2025-11-28 | 19.37 | $19.41 | 55511 |
| 2025-11-26 | 19.28 | $19.38 | 102424 |
| 2025-11-25 | 19.17 | $19.50 | 119323 |
| 2025-11-24 | 19.00 | $19.10 | 144400 |
| 2025-11-21 | 18.91 | $18.86 | 178722 |
| 2025-11-20 | 18.86 | $18.57 | 93913 |
| 2025-11-19 | 18.90 | $18.36 | 75700 |
| 2025-11-18 | 19.00 | $18.28 | 146117 |
| 2025-11-17 | 19.14 | $18.25 | 97348 |
| 2025-11-14 | 19.32 | $19.04 | 123500 |
| 2025-11-13 | 19.27 | $18.96 | 201514 |
| 2025-11-12 | 19.23 | $18.93 | 114200 |
| 2025-11-11 | 19.17 | $19.07 | 91800 |
| 2025-11-10 | 19.05 | $19.01 | 91200 |
| 2025-11-07 | 18.91 | $18.84 | 200339 |
| 2025-11-06 | 18.78 | $18.89 | 138647 |
| 2025-11-05 | 18.59 | $18.91 | 130600 |
| 2025-11-04 | 18.35 | $18.62 | 267415 |
| 2025-11-03 | 18.14 | $18.51 | 264400 |
| 2025-10-31 | 17.90 | $18.49 | 297600 |
| 2025-10-30 | 17.62 | $18.22 | 210822 |
| 2025-10-29 | 17.36 | $18.10 | 604500 |
| 2025-10-28 | 17.07 | $17.70 | 194043 |
| 2025-10-27 | 16.84 | $17.21 | 103600 |
| 2025-10-24 | 16.72 | $17.35 | 94524 |
| 2025-10-23 | 16.53 | $16.78 | 67531 |
| 2025-10-22 | 16.48 | $16.81 | 126622 |
| 2025-10-21 | 16.41 | $16.83 | 42640 |
| 2025-10-20 | 16.32 | $16.59 | 169900 |
| 2025-10-17 | 16.29 | $15.99 | 131000 |
| 2025-10-16 | 16.45 | $16.02 | 103700 |
| 2025-10-15 | 16.64 | $16.75 | 90300 |
| 2025-10-14 | 16.64 | $17.10 | 113405 |
| 2025-10-13 | 16.54 | $16.65 | 74300 |
| 2025-10-10 | 16.55 | $16.26 | 135200 |
| 2025-10-09 | 16.69 | $16.50 | 53100 |
| 2025-10-08 | 16.80 | $16.69 | 63527 |
| 2025-10-07 | 16.86 | $16.82 | 80400 |
| 2025-10-06 | 16.90 | $17.18 | 134100 |
| 2025-10-03 | 16.83 | $17.14 | 358000 |
| 2025-10-02 | 16.76 | $16.50 | 150000 |
| 2025-10-01 | 16.88 | $16.54 | 111900 |
| 2025-09-30 | 17.02 | $16.68 | 80300 |
| 2025-09-29 | 17.14 | $16.71 | 95543 |
| 2025-09-26 | 17.27 | $16.93 | 67600 |
| 2025-09-25 | 17.36 | $17.04 | 73704 |
| 2025-09-24 | 17.44 | $17.16 | 98221 |
| 2025-09-23 | 17.49 | $17.23 | 75049 |
| 2025-09-22 | 17.52 | $17.34 | 149217 |
| 2025-09-19 | 17.53 | $17.43 | 162937 |
| 2025-09-18 | 17.49 | $17.64 | 102200 |
| 2025-09-17 | 17.38 | $17.22 | 140300 |
| 2025-09-16 | 17.38 | $17.15 | 90218 |
| 2025-09-15 | 17.39 | $17.18 | 43348 |
| 2025-09-12 | 17.38 | $17.20 | 82725 |
| 2025-09-11 | 17.36 | $17.29 | 52800 |
| 2025-09-10 | 17.31 | $17.15 | 55535 |
| 2025-09-09 | 17.27 | $17.23 | 72700 |
| 2025-09-08 | 17.20 | $17.20 | 818724 |
| 2025-09-05 | 17.12 | $17.10 | 71600 |
| 2025-09-04 | 17.04 | $17.09 | 136700 |
| 2025-09-03 | 16.95 | $16.79 | 85300 |
| 2025-09-02 | 16.92 | $16.82 | 97500 |
| 2025-08-29 | 16.87 | $16.84 | 71611 |
| 2025-08-28 | 16.80 | $16.79 | 63100 |
| 2025-08-27 | 16.72 | $16.94 | 72400 |
| 2025-08-26 | 16.57 | $16.82 | 49200 |
| 2025-08-25 | 16.42 | $16.58 | 64500 |
| 2025-08-22 | 16.31 | $16.86 | 166400 |
| 2025-08-21 | 16.09 | $16.27 | 35440 |
| 2025-08-20 | 16.00 | $16.29 | 59500 |
| 2025-08-19 | 15.88 | $16.24 | 52729 |
| 2025-08-18 | 15.76 | $16.00 | 78501 |
| 2025-08-15 | 15.68 | $16.03 | 133311 |
| 2025-08-14 | 15.57 | $16.10 | 83400 |
| 2025-08-13 | 15.42 | $16.20 | 149300 |
| 2025-08-12 | 15.21 | $16.08 | 77400 |
| 2025-08-11 | 14.99 | $15.30 | 49714 |
| 2025-08-08 | 14.97 | $15.22 | 65500 |
| 2025-08-07 | 14.99 | $15.18 | 105238 |
| 2025-08-06 | 15.02 | $15.25 | 112894 |
| 2025-08-05 | 15.05 | $15.03 | 110514 |
| 2025-08-04 | 15.16 | $14.99 | 111800 |
| 2025-08-01 | 15.31 | $14.60 | 152794 |
| 2025-07-31 | 15.62 | $14.99 | 169400 |
| 2025-07-30 | 15.87 | $15.13 | 182822 |
| 2025-07-29 | 16.14 | $15.30 | 193017 |
| 2025-07-28 | 16.42 | $16.07 | 98706 |
| 2025-07-25 | 16.50 | $16.04 | 80000 |
| 2025-07-24 | 16.61 | $16.16 | 167739 |
| 2025-07-23 | 16.70 | $16.60 | 109025 |
| 2025-07-22 | 16.67 | $16.70 | 575700 |
| 2025-07-21 | 16.59 | $16.37 | 118349 |
| 2025-07-18 | 16.60 | $16.36 | 105600 |
| 2025-07-17 | 16.60 | $16.40 | 158000 |
| 2025-07-16 | 16.58 | $16.32 | 279100 |
| 2025-07-15 | 16.58 | $16.25 | 102200 |
| 2025-07-14 | 16.59 | $16.43 | 174500 |
| 2025-07-11 | 16.54 | $16.20 | 102500 |
| 2025-07-10 | 16.54 | $16.40 | 101400 |
| 2025-07-09 | 16.47 | $16.33 | 76720 |
| 2025-07-08 | 16.40 | $16.41 | 70100 |
| 2025-07-07 | 16.27 | $16.43 | 105739 |
| 2025-07-03 | 16.11 | $16.53 | 101500 |
| 2025-07-02 | 15.87 | $16.30 | 136938 |
| 2025-07-01 | 15.65 | $16.17 | 158348 |
| 2025-06-30 | 15.41 | $15.76 | 137100 |
| 2025-06-27 | 15.25 | $15.62 | 447400 |
| 2025-06-26 | 15.09 | $15.61 | 211236 |
| 2025-06-25 | 14.89 | $15.34 | 266500 |
| 2025-06-24 | 14.74 | $15.32 | 200040 |
| 2025-06-23 | 14.57 | $14.93 | 50400 |
| 2025-06-20 | 14.47 | $14.53 | 82400 |
| 2025-06-18 | 14.49 | $14.36 | 43215 |
| 2025-06-17 | 14.57 | $14.21 | 60000 |
| 2025-06-16 | 14.71 | $14.41 | 46445 |
| 2025-06-13 | 14.81 | $14.40 | 68516 |
| 2025-06-12 | 14.95 | $14.87 | 37837 |
| 2025-06-11 | 14.96 | $14.95 | 92400 |
| 2025-06-10 | 14.95 | $15.04 | 91746 |
| 2025-06-09 | 14.91 | $15.00 | 175500 |
| 2025-06-06 | 14.87 | $14.77 | 406300 |
| 2025-06-05 | 14.89 | $14.53 | 45600 |
| 2025-06-04 | 14.99 | $14.63 | 34200 |
| 2025-06-03 | 15.08 | $14.87 | 37629 |
| 2025-06-02 | 15.10 | $14.71 | 44700 |
| 2025-05-30 | 15.18 | $14.94 | 46721 |
| 2025-05-29 | 15.20 | $14.94 | 68646 |
| 2025-05-28 | 15.22 | $14.70 | 60709 |
| 2025-05-27 | 15.32 | $15.04 | 52732 |
| 2025-05-23 | 15.32 | $14.75 | 74529 |
| 2025-05-22 | 15.40 | $14.90 | 111900 |
| 2025-05-21 | 15.45 | $14.75 | 51000 |
| 2025-05-20 | 15.55 | $15.29 | 35900 |
| 2025-05-19 | 15.49 | $15.26 | 252800 |
| 2025-05-16 | 15.42 | $15.00 | 112382 |
| 2025-05-15 | 15.40 | $15.26 | 46432 |
| 2025-05-14 | 15.28 | $15.03 | 63444 |
| 2025-05-13 | 15.20 | $15.25 | 52362 |
| 2025-05-12 | 15.03 | $15.34 | 83743 |
| 2025-05-09 | 14.78 | $14.57 | 42500 |
| 2025-05-08 | 14.71 | $14.73 | 48900 |
| 2025-05-07 | 14.56 | $14.50 | 139300 |
| 2025-05-06 | 14.45 | $14.52 | 96800 |
| 2025-05-05 | 14.30 | $14.79 | 75220 |
| 2025-05-02 | 14.03 | $14.89 | 105400 |
| 2025-05-01 | 13.67 | $13.95 | 59742 |
| 2025-04-30 | 13.52 | $13.97 | 150000 |
| 2025-04-29 | 13.33 | $14.07 | 66521 |
| 2025-04-28 | 13.06 | $13.81 | 66400 |
| 2025-04-25 | 12.83 | $13.69 | 141100 |
| 2025-04-24 | 12.58 | $13.48 | 143008 |
| 2025-04-23 | 12.36 | $13.06 | 148423 |
| 2025-04-22 | 12.22 | $13.00 | 97300 |
| 2025-04-21 | 12.09 | $12.60 | 144831 |
| 2025-04-17 | 12.06 | $12.64 | 76813 |
| 2025-04-16 | 12.03 | $12.56 | 56500 |
| 2025-04-15 | 12.03 | $12.62 | 92040 |
| 2025-04-14 | 12.03 | $12.26 | 113505 |
| 2025-04-11 | 12.16 | $12.16 | 91928 |
| 2025-04-10 | 12.36 | $12.24 | 99841 |
| 2025-04-09 | 12.59 | $12.87 | 117700 |
| 2025-04-08 | 12.69 | $12.26 | 109000 |
| 2025-04-07 | 13.02 | $12.40 | 105500 |
| 2025-04-04 | 13.38 | $12.45 | 126300 |
| 2025-04-03 | 13.83 | $12.97 | 170823 |
| 2025-04-02 | 14.21 | $14.19 | 101122 |
| 2025-04-01 | 14.30 | $14.12 | 142200 |
| 2025-03-31 | 14.43 | $14.33 | 225931 |
| 2025-03-28 | 14.54 | $14.38 | 246700 |
| 2025-03-27 | 14.66 | $14.76 | 91818 |
| 2025-03-26 | 14.69 | $14.78 | 76924 |
| 2025-03-25 | 14.72 | $14.82 | 100937 |
| 2025-03-24 | 14.75 | $14.91 | 59708 |
| 2025-03-21 | 14.77 | $14.74 | 155720 |
| 2025-03-20 | 14.85 | $14.90 | 110915 |
| 2025-03-19 | 14.90 | $15.01 | 61000 |
| 2025-03-18 | 14.93 | $14.97 | 107943 |
| 2025-03-17 | 14.99 | $15.04 | 399200 |
| 2025-03-14 | 15.04 | $14.92 | 101829 |
| 2025-03-13 | 15.15 | $15.01 | 131700 |
| 2025-03-12 | 15.26 | $15.17 | 107800 |
| 2025-03-11 | 15.34 | $14.93 | 149539 |
| 2025-03-10 | 15.53 | $15.14 | 80000 |
| 2025-03-07 | 15.69 | $15.60 | 164432 |
| 2025-03-06 | 15.74 | $15.59 | 146424 |
| 2025-03-05 | 15.80 | $15.48 | 90605 |
| 2025-03-04 | 15.92 | $15.57 | 70908 |
| 2025-03-03 | 16.04 | $15.95 | 136400 |
| 2025-02-28 | 16.05 | $15.99 | 60549 |
| 2025-02-27 | 16.06 | $15.90 | 49337 |
| 2025-02-26 | 16.10 | $15.93 | 43700 |
| 2025-02-25 | 16.14 | $15.96 | 425016 |
| 2025-02-24 | 16.17 | $15.84 | 38000 |
| 2025-02-21 | 16.25 | $15.84 | 63000 |
| 2025-02-20 | 16.35 | $16.08 | 33200 |
| 2025-02-19 | 16.38 | $16.25 | 40243 |
| 2025-02-18 | 16.37 | $16.30 | 40606 |
| 2025-02-14 | 16.33 | $16.35 | 100300 |
| 2025-02-13 | 16.26 | $16.48 | 119400 |
| 2025-02-12 | 16.14 | $16.07 | 33700 |
| 2025-02-11 | 16.12 | $16.30 | 38141 |
| 2025-02-10 | 16.02 | $15.98 | 38403 |
| 2025-02-07 | 16.00 | $16.08 | 256100 |
| 2025-02-06 | 15.94 | $16.10 | 41748 |
| 2025-02-05 | 15.86 | $15.95 | 80100 |
| 2025-02-04 | 15.81 | $15.94 | 46500 |
| 2025-02-03 | 15.75 | $15.95 | 58500 |
| 2025-01-31 | 15.67 | $16.60 | 103000 |
| 2025-01-30 | 15.38 | $16.30 | 165940 |
| 2025-01-29 | 15.12 | $16.27 | 160200 |
| 2025-01-28 | 14.82 | $15.43 | 44143 |
| 2025-01-27 | 14.72 | $15.44 | 42901 |
| 2025-01-24 | 14.61 | $15.00 | 32118 |
| 2025-01-23 | 14.63 | $14.90 | 36000 |
| 2025-01-22 | 14.69 | $14.92 | 43200 |
| 2025-01-21 | 14.77 | $15.20 | 36100 |
| 2025-01-17 | 14.79 | $15.17 | 40900 |
| 2025-01-16 | 14.83 | $15.08 | 45400 |
| 2025-01-15 | 14.93 | $15.29 | 36800 |
| 2025-01-14 | 14.99 | $15.14 | 41738 |
| 2025-01-13 | 15.13 | $14.86 | 46538 |
| 2025-01-10 | 15.39 | $14.91 | 230427 |
| 2025-01-08 | 15.71 | $15.54 | 37000 |
| 2025-01-07 | 15.91 | $15.65 | 64642 |
| 2025-01-06 | 16.12 | $15.98 | 55500 |
| 2025-01-03 | 16.28 | $16.19 | 37233 |
| 2025-01-02 | 16.42 | $16.27 | 91225 |
| 2024-12-31 | 16.57 | $16.54 | 41236 |
| 2024-12-30 | 16.67 | $16.66 | 54500 |
| 2024-12-27 | 16.76 | $16.75 | 71247 |
| 2024-12-26 | 16.84 | $17.02 | 42500 |
| 2024-12-24 | 16.87 | $16.93 | 16612 |
| 2024-12-23 | 16.92 | $16.77 | 47300 |
| 2024-12-20 | 17.05 | $16.74 | 247400 |
| 2024-12-19 | 17.21 | $16.41 | 54200 |
| 2024-12-18 | 17.51 | $16.61 | 65422 |
| 2024-12-17 | 17.81 | $17.45 | 65300 |
| 2024-12-16 | 17.91 | $17.68 | 47907 |
| 2024-12-13 | 17.96 | $17.61 | 56200 |
| 2024-12-12 | 18.03 | $17.74 | 36716 |
| 2024-12-11 | 18.07 | $17.92 | 66312 |
| 2024-12-10 | 18.06 | $17.84 | 91500 |
| 2024-12-09 | 18.06 | $17.60 | 46229 |
| 2024-12-06 | 18.13 | $17.64 | 43100 |
| 2024-12-05 | 18.19 | $17.66 | 50000 |
| 2024-12-04 | 18.25 | $17.78 | 54307 |
| 2024-12-03 | 18.28 | $17.77 | 41200 |
| 2024-12-02 | 18.30 | $17.89 | 53500 |
| 2024-11-29 | 18.28 | $17.92 | 34447 |
| 2024-11-27 | 18.22 | $17.79 | 51900 |
| 2024-11-26 | 18.19 | $17.83 | 67208 |
| 2024-11-25 | 18.11 | $17.95 | 63133 |
| 2024-11-22 | 17.97 | $17.76 | 68921 |
| 2024-11-21 | 17.85 | $17.60 | 49400 |
| 2024-11-20 | 17.73 | $17.25 | 43600 |
| 2024-11-19 | 17.68 | $17.20 | 52912 |
| 2024-11-18 | 17.61 | $17.21 | 35010 |
| 2024-11-15 | 17.52 | $17.26 | 66229 |
| 2024-11-14 | 17.37 | $17.32 | 72000 |
| 2024-11-13 | 17.16 | $17.29 | 57200 |
| 2024-11-12 | 16.89 | $17.38 | 75129 |
| 2024-11-11 | 16.52 | $17.31 | 98000 |
| 2024-11-08 | 16.08 | $16.78 | 84200 |
| 2024-11-07 | 15.70 | $16.63 | 104843 |
| 2024-11-06 | 15.28 | $16.80 | 222804 |
| 2024-11-05 | 14.70 | $15.22 | 94800 |
| 2024-11-04 | 14.50 | $14.54 | 134315 |
| 2024-11-01 | 14.46 | $14.62 | 150002 |
| 2024-10-31 | 14.39 | $14.58 | 185144 |
| 2024-10-30 | 14.32 | $14.51 | 110444 |
| 2024-10-29 | 14.25 | $14.38 | 96400 |
| 2024-10-28 | 14.21 | $14.27 | 48938 |
| 2024-10-25 | 14.20 | $14.05 | 61715 |
| 2024-10-24 | 14.25 | $14.38 | 42248 |
| 2024-10-23 | 14.21 | $14.36 | 49614 |
| 2024-10-22 | 14.17 | $14.30 | 28000 |
| 2024-10-21 | 14.14 | $14.24 | 38344 |
| 2024-10-18 | 14.13 | $14.34 | 40131 |
| 2024-10-17 | 14.08 | $14.43 | 57504 |
| 2024-10-16 | 14.00 | $14.40 | 51730 |
| 2024-10-15 | 13.91 | $14.24 | 39900 |
| 2024-10-14 | 13.86 | $14.00 | 34200 |
| 2024-10-11 | 13.87 | $13.98 | 31600 |
| 2024-10-10 | 13.90 | $13.82 | 55838 |
| 2024-10-09 | 13.98 | $13.82 | 52917 |
| 2024-10-08 | 14.10 | $13.82 | 60800 |
| 2024-10-07 | 14.23 | $13.93 | 50400 |
| 2024-10-04 | 14.37 | $14.12 | 56848 |
| 2024-10-03 | 14.48 | $14.15 | 71533 |
| 2024-10-02 | 14.60 | $14.42 | 72900 |
| 2024-10-01 | 14.67 | $14.55 | 66900 |
| 2024-09-30 | 14.70 | $14.79 | 32212 |
| 2024-09-27 | 14.67 | $14.69 | 39235 |
| 2024-09-26 | 14.67 | $14.69 | 45710 |
| 2024-09-25 | 14.66 | $14.68 | 56700 |
| 2024-09-24 | 14.65 | $14.68 | 43800 |
| 2024-09-23 | 14.65 | $14.70 | 67716 |
| 2024-09-20 | 14.63 | $14.78 | 258328 |
| 2024-09-19 | 14.59 | $14.93 | 66414 |
| 2024-09-18 | 14.49 | $14.57 | 82145 |
| 2024-09-17 | 14.48 | $14.57 | 69705 |
| 2024-09-16 | 14.47 | $14.60 | 28841 |
| 2024-09-13 | 14.46 | $14.45 | 41648 |
| 2024-09-12 | 14.48 | $14.30 | 47400 |
| 2024-09-11 | 14.57 | $14.31 | 58504 |
| 2024-09-10 | 14.67 | $14.47 | 73236 |
| 2024-09-09 | 14.73 | $14.49 | 127900 |
| 2024-09-06 | 14.81 | $14.67 | 46513 |
| 2024-09-05 | 14.85 | $14.78 | 68847 |
| 2024-09-04 | 14.85 | $14.84 | 54500 |
| 2024-09-03 | 14.84 | $14.84 | 37000 |
| 2024-08-30 | 14.83 | $14.98 | 52700 |
| 2024-08-29 | 14.76 | $14.93 | 36700 |
| 2024-08-28 | 14.70 | $14.85 | 64800 |
| 2024-08-27 | 14.64 | $14.93 | 56108 |
| 2024-08-26 | 14.55 | $14.98 | 47739 |
| 2024-08-23 | 14.42 | $14.92 | 114830 |
| 2024-08-22 | 14.28 | $14.31 | 49900 |
| 2024-08-21 | 14.31 | $14.41 | 56500 |
| 2024-08-20 | 14.32 | $14.33 | 75143 |
| 2024-08-19 | 14.35 | $14.41 | 80103 |
| 2024-08-16 | 14.36 | $14.40 | 64912 |
| 2024-08-15 | 14.39 | $14.46 | 81432 |
| 2024-08-14 | 14.40 | $14.16 | 50935 |
| 2024-08-13 | 14.51 | $14.07 | 66407 |
| 2024-08-12 | 14.67 | $14.05 | 89400 |
| 2024-08-09 | 14.88 | $14.36 | 102532 |
| 2024-08-08 | 15.02 | $14.57 | 87131 |
| 2024-08-07 | 15.14 | $14.50 | 109200 |
| 2024-08-06 | 15.29 | $14.50 | 104424 |
| 2024-08-05 | 15.47 | $14.29 | 273004 |
| 2024-08-02 | 15.74 | $15.30 | 120500 |
| 2024-08-01 | 15.75 | $15.71 | 147047 |
| 2024-07-31 | 15.63 | $15.79 | 289300 |
| 2024-07-30 | 15.43 | $15.61 | 61400 |
| 2024-07-29 | 15.25 | $15.08 | 71603 |
| 2024-07-26 | 15.18 | $15.30 | 39300 |
| 2024-07-25 | 15.01 | $15.13 | 53923 |
| 2024-07-24 | 14.86 | $14.72 | 79713 |
| 2024-07-23 | 14.80 | $14.75 | 131800 |
| 2024-07-22 | 14.71 | $14.72 | 75536 |
| 2024-07-19 | 14.59 | $14.69 | 78218 |
| 2024-07-18 | 14.46 | $14.57 | 45182 |
| 2024-07-17 | 14.33 | $14.68 | 145057 |
| 2024-07-16 | 14.13 | $14.66 | 128882 |
| 2024-07-15 | 13.89 | $14.25 | 132577 |
| 2024-07-12 | 13.72 | $13.88 | 63292 |
| 2024-07-11 | 13.63 | $13.95 | 209280 |
| 2024-07-10 | 13.50 | $13.63 | 35197 |
| 2024-07-09 | 13.44 | $13.52 | 32595 |
| 2024-07-08 | 13.40 | $13.50 | 33993 |
| 2024-07-05 | 13.36 | $13.27 | 60583 |
| 2024-07-03 | 13.39 | $13.65 | 19519 |
| 2024-07-02 | 13.29 | $13.69 | 39166 |
| 2024-07-01 | 13.17 | $13.59 | 83767 |
| 2024-06-28 | 13.06 | $13.47 | 1.5M |
| 2024-06-27 | 12.96 | $13.19 | 74858 |
| 2024-06-26 | 12.93 | $12.86 | 111116 |
| 2024-06-25 | 13.00 | $12.86 | 54364 |
| 2024-06-24 | 13.09 | $12.94 | 208017 |
| 2024-06-21 | 13.18 | $13.10 | 113591 |
| 2024-06-20 | 13.24 | $13.45 | 42582 |
| 2024-06-18 | 13.21 | $13.52 | 34793 |
| 2024-06-17 | 13.16 | $13.52 | 19271 |
| 2024-06-14 | 13.09 | $13.20 | 42544 |
| 2024-06-13 | 13.12 | $13.04 | 43106 |
| 2024-06-12 | 13.21 | $13.14 | 26332 |
| 2024-06-11 | 13.29 | $13.04 | 101296 |
| 2024-06-10 | 13.43 | $13.14 | 37962 |
| 2024-06-07 | 13.56 | $13.35 | 26254 |
| 2024-06-06 | 13.67 | $13.35 | 154930 |
| 2024-06-05 | 13.79 | $13.48 | 27671 |
| 2024-06-04 | 13.91 | $13.72 | 35119 |
| 2024-06-03 | 13.98 | $13.84 | 51992 |
| 2024-05-31 | 14.02 | $13.92 | 34601 |
| 2024-05-30 | 14.05 | $13.92 | 23921 |
| 2024-05-29 | 14.08 | $13.90 | 40798 |
| 2024-05-28 | 14.13 | $14.00 | 92269 |
| 2024-05-24 | 14.16 | $14.12 | 16277 |
| 2024-05-23 | 14.15 | $14.16 | 25248 |
| 2024-05-22 | 14.14 | $14.21 | 122889 |
| 2024-05-21 | 14.09 | $14.22 | 28733 |
| 2024-05-20 | 14.04 | $14.22 | 16066 |
| 2024-05-17 | 13.98 | $14.15 | 34474 |
| 2024-05-16 | 13.93 | $14.00 | 15993 |
| 2024-05-15 | 13.91 | $14.00 | 22994 |
| 2024-05-14 | 13.89 | $13.85 | 29065 |
| 2024-05-13 | 13.91 | $13.91 | 48261 |
| 2024-05-10 | 13.93 | $13.97 | 26882 |
| 2024-05-09 | 13.93 | $14.00 | 16451 |
| 2024-05-08 | 13.92 | $13.95 | 45118 |
| 2024-05-07 | 13.93 | $13.95 | 21798 |
| 2024-05-06 | 13.94 | $13.98 | 76204 |
| 2024-05-03 | 13.95 | $14.19 | 21576 |
| 2024-05-02 | 13.90 | $13.90 | 23510 |
| 2024-05-01 | 13.93 | $13.91 | 19142 |
| 2024-04-30 | 13.96 | $13.99 | 30646 |
| 2024-04-29 | 13.98 | $14.03 | 25868 |
| 2024-04-26 | 14.00 | $14.14 | 12717 |
| 2024-04-25 | 13.99 | $14.10 | 11535 |
| 2024-04-24 | 13.99 | $14.05 | 18719 |
| 2024-04-23 | 14.02 | $14.01 | 30381 |
| 2024-04-22 | 14.06 | $14.04 | 40417 |
| 2024-04-19 | 14.11 | $14.08 | 35979 |
| 2024-04-18 | 14.16 | $14.14 | 23610 |
| 2024-04-17 | 14.21 | $14.15 | 16362 |
| 2024-04-16 | 14.27 | $14.23 | 24203 |
| 2024-04-15 | 14.32 | $14.29 | 36890 |
| 2024-04-12 | 14.36 | $14.36 | 25547 |
| 2024-04-11 | 14.40 | $14.34 | 48610 |
| 2024-04-10 | 14.45 | $14.45 | 24694 |
| 2024-04-09 | 14.48 | $14.55 | 56630 |
| 2024-04-08 | 14.49 | $14.57 | 39760 |
| 2024-04-05 | 14.50 | $14.52 | 16427 |
| 2024-04-04 | 14.53 | $14.51 | 19691 |
| 2024-04-03 | 14.57 | $14.51 | 30320 |
| 2024-04-02 | 14.62 | $14.57 | 30188 |
| 2024-04-01 | 14.67 | $14.65 | 41478 |
| 2024-03-28 | 14.71 | $14.91 | 75606 |
| 2024-03-27 | 14.68 | $14.83 | 64659 |
| 2024-03-26 | 14.68 | $14.75 | 36031 |
| 2024-03-25 | 14.69 | $14.79 | 36299 |
| 2024-03-22 | 14.71 | $14.74 | 54827 |
| 2024-03-21 | 14.75 | $14.85 | 26193 |
| 2024-03-20 | 14.76 | $14.76 | 39043 |
| 2024-03-19 | 14.81 | $14.25 | 176030 |
| 2024-03-18 | 15.04 | $14.43 | 127998 |
| 2024-03-15 | 15.26 | $14.86 | 150585 |
| 2024-03-14 | 15.40 | $14.88 | 84191 |
| 2024-03-13 | 15.56 | $15.40 | 141842 |
| 2024-03-12 | 15.59 | $15.70 | 9924 |
| 2024-03-11 | 15.54 | $15.77 | 19490 |
| 2024-03-08 | 15.45 | $15.78 | 13580 |
| 2024-03-07 | 15.33 | $15.70 | 16878 |
| 2024-03-06 | 15.22 | $15.70 | 18149 |
| 2024-03-05 | 15.09 | $15.66 | 48630 |
| 2024-03-04 | 14.94 | $15.30 | 13154 |
| 2024-03-01 | 14.88 | $15.17 | 34596 |
| 2024-02-29 | 14.85 | $15.24 | 25043 |
| 2024-02-28 | 14.80 | $15.15 | 31621 |
| 2024-02-27 | 14.78 | $15.25 | 26932 |
| 2024-02-26 | 14.72 | $15.10 | 29189 |
| 2024-02-23 | 14.71 | $15.04 | 17064 |
| 2024-02-22 | 14.73 | $14.96 | 25557 |
| 2024-02-21 | 14.78 | $15.05 | 12253 |
| 2024-02-20 | 14.83 | $14.98 | 17492 |
| 2024-02-16 | 14.91 | $15.00 | 40283 |
| 2024-02-15 | 15.02 | $15.22 | 16744 |
| 2024-02-14 | 15.09 | $14.98 | 25683 |
| 2024-02-13 | 15.26 | $15.00 | 33127 |
| 2024-02-12 | 15.48 | $15.50 | 44613 |
| 2024-02-09 | 15.58 | $15.51 | 28303 |
| 2024-02-08 | 15.72 | $15.61 | 46420 |
| 2024-02-07 | 15.85 | $15.75 | 73985 |
| 2024-02-06 | 15.98 | $15.77 | 81464 |
| 2024-02-05 | 16.14 | $16.02 | 24170 |
| 2024-02-02 | 16.26 | $16.05 | 54729 |
| 2024-02-01 | 16.39 | $16.08 | 54150 |
| 2024-01-31 | 16.55 | $16.45 | 22496 |
| 2024-01-30 | 16.63 | $16.65 | 88344 |
| 2024-01-29 | 16.67 | $16.69 | 13350 |
| 2024-01-26 | 16.70 | $16.60 | 20669 |
| 2024-01-25 | 16.76 | $16.70 | 5124 |
| 2024-01-24 | 16.81 | $16.75 | 26188 |
| 2024-01-23 | 16.85 | $17.00 | 5968 |
| 2024-01-22 | 16.83 | $16.73 | 12520 |
| 2024-01-19 | 16.88 | $16.70 | 6604 |
| 2024-01-18 | 16.95 | $16.48 | 11473 |
| 2024-01-17 | 17.11 | $16.70 | 19512 |
| 2024-01-16 | 17.23 | $16.95 | 23118 |
| 2024-01-12 | 17.29 | $17.00 | 21677 |
| 2024-01-11 | 17.35 | $17.05 | 9052 |
| 2024-01-10 | 17.39 | $17.08 | 5458 |
| 2024-01-09 | 17.43 | $17.19 | 10966 |
| 2024-01-08 | 17.44 | $17.03 | 3299 |
| 2024-01-05 | 17.49 | $17.03 | 36815 |
| 2024-01-04 | 17.55 | $17.18 | 19891 |
| 2024-01-03 | 17.56 | $17.25 | 5319 |
| 2024-01-02 | 17.54 | $17.20 | 26415 |
| 2023-12-29 | 17.52 | $17.35 | 13927 |
| 2023-12-28 | 17.45 | $17.08 | 9387 |
| 2023-12-27 | 17.42 | $17.14 | 15720 |
| 2023-12-26 | 17.36 | $17.08 | 2989 |
| 2023-12-22 | 17.30 | $17.10 | 12428 |
| 2023-12-21 | 17.20 | $17.08 | 12447 |
| 2023-12-20 | 17.08 | $17.05 | 15570 |
| 2023-12-19 | 16.92 | $17.02 | 165705 |
| 2023-12-18 | 16.73 | $16.89 | 166947 |
| 2023-12-15 | 16.53 | $16.78 | 330340 |
| 2023-12-14 | 16.30 | $16.72 | 181500 |
| 2023-12-13 | 16.04 | $16.80 | 189972 |
| 2023-12-12 | 15.69 | $15.56 | 21359 |
| 2023-12-11 | 15.64 | $15.70 | 20973 |
| 2023-12-08 | 15.54 | $15.51 | 25467 |
| 2023-12-07 | 15.46 | $15.60 | 20171 |
| 2023-12-06 | 15.34 | $15.60 | 30172 |
| 2023-12-05 | 15.18 | $15.30 | 22087 |
| 2023-12-04 | 15.08 | $15.11 | 31531 |
| 2023-12-01 | 15.01 | $15.02 | 20041 |
| 2023-11-30 | 14.95 | $14.61 | 25997 |
| 2023-11-29 | 15.01 | $14.83 | 9996 |
| 2023-11-28 | 15.00 | $14.85 | 5636 |
| 2023-11-27 | 14.98 | $14.80 | 9854 |
| 2023-11-24 | 14.97 | $14.94 | 3534 |
| 2023-11-22 | 14.90 | $14.88 | 19374 |
| 2023-11-21 | 14.84 | $14.83 | 1420 |
| 2023-11-20 | 14.77 | $14.83 | 2440 |
| 2023-11-17 | 14.68 | $14.95 | 16040 |
| 2023-11-16 | 14.53 | $14.88 | 5439 |
| 2023-11-15 | 14.37 | $14.87 | 6118 |
| 2023-11-14 | 14.18 | $14.88 | 13365 |
| 2023-11-13 | 13.94 | $14.00 | 2303 |
| 2023-11-10 | 13.92 | $13.99 | 7407 |
| 2023-11-09 | 13.91 | $14.22 | 9545 |
| 2023-11-08 | 13.82 | $14.30 | 15205 |
| 2023-11-07 | 13.68 | $13.84 | 7877 |
| 2023-11-06 | 13.67 | $14.15 | 11329 |
| 2023-11-03 | 13.56 | $14.19 | 4909 |
| 2023-11-02 | 13.42 | $13.70 | 17596 |
| 2023-11-01 | 13.41 | $13.34 | 4504 |
| 2023-10-31 | 13.52 | $13.45 | 3315 |
| 2023-10-30 | 13.62 | $13.51 | 2679 |
| 2023-10-27 | 13.72 | $13.39 | 10021 |
| 2023-10-26 | 13.90 | $13.89 | 1772 |
| 2023-10-25 | 13.96 | $13.63 | 4729 |
| 2023-10-24 | 14.11 | $13.27 | 22586 |
| 2023-10-23 | 14.42 | $13.84 | 16299 |
| 2023-10-20 | 14.62 | $14.49 | 27775 |
| 2023-10-19 | 14.65 | $14.65 | 6513 |
| 2023-10-18 | 14.64 | $14.52 | 17501 |
| 2023-10-17 | 14.66 | $14.78 | 16449 |
| 2023-10-16 | 14.61 | $14.58 | 32300 |
| 2023-10-13 | 14.61 | $14.50 | 6154 |
| 2023-10-12 | 14.64 | $14.60 | 10857 |
| 2023-10-11 | 14.64 | $14.62 | 5490 |
| 2023-10-10 | 14.63 | $14.91 | 5754 |
| 2023-10-09 | 14.52 | $14.91 | 6654 |
| 2023-10-06 | 14.40 | $14.73 | 14592 |
| 2023-10-05 | 14.30 | $14.70 | 16727 |
| 2023-10-04 | 14.19 | $14.63 | 5289 |
| 2023-10-03 | 14.09 | $13.79 | 8787 |
| 2023-10-02 | 14.23 | $14.16 | 18593 |
| 2023-09-29 | 14.29 | $14.01 | 12480 |
| 2023-09-28 | 14.41 | $14.14 | 4153 |
| 2023-09-27 | 14.51 | $14.26 | 13670 |
| 2023-09-26 | 14.61 | $14.45 | 7289 |
| 2023-09-25 | 14.66 | $14.45 | 14443 |
| 2023-09-22 | 14.72 | $14.64 | 45913 |
| 2023-09-21 | 14.74 | $14.69 | 83318 |
| 2023-09-20 | 14.74 | $14.83 | 18541 |
| 2023-09-19 | 14.70 | $14.78 | 12993 |
| 2023-09-18 | 14.67 | $14.80 | 27901 |
| 2023-09-15 | 14.63 | $14.95 | 704394 |
| 2023-09-14 | 14.52 | $14.67 | 66608 |
| 2023-09-13 | 14.48 | $14.47 | 21539 |
| 2023-09-12 | 14.50 | $14.52 | 23226 |
| 2023-09-11 | 14.51 | $14.88 | 29127 |
| 2023-09-08 | 14.41 | $14.95 | 15409 |
| 2023-09-07 | 14.27 | $14.44 | 19499 |
| 2023-09-06 | 14.26 | $14.43 | 22541 |
| 2023-09-05 | 14.25 | $14.22 | 41077 |
| 2023-09-01 | 14.31 | $14.75 | 6178 |
| 2023-08-31 | 14.22 | $14.10 | 62126 |
| 2023-08-30 | 14.32 | $14.25 | 2215 |
| 2023-08-29 | 14.40 | $14.45 | 2052 |
| 2023-08-28 | 14.43 | $14.47 | 658 |
| 2023-08-25 | 14.47 | $14.95 | 12391 |
| 2023-08-24 | 14.37 | $14.39 | 2174 |
| 2023-08-23 | 14.42 | $14.25 | 10589 |
| 2023-08-22 | 14.54 | $14.46 | 8566 |
| 2023-08-21 | 14.62 | $14.60 | 1685 |
| 2023-08-18 | 14.67 | $14.46 | 1506 |
| 2023-08-17 | 14.78 | $14.05 | 54580 |
| 2023-08-16 | 15.05 | $14.78 | 1154 |
| 2023-08-15 | 15.14 | $14.90 | 4336 |
| 2023-08-14 | 15.22 | $14.57 | 20745 |
| 2023-08-11 | 15.41 | $15.00 | 16176 |
| 2023-08-10 | 15.51 | $15.10 | 2734 |
| 2023-08-09 | 15.59 | $15.49 | 137 |
| 2023-08-08 | 15.57 | $15.40 | 448 |
| 2023-08-07 | 15.56 | $15.40 | 23876 |
| 2023-08-04 | 15.54 | $15.40 | 948 |
| 2023-08-03 | 15.52 | $15.47 | 3144 |
| 2023-08-02 | 15.46 | $15.44 | 5027 |
| 2023-08-01 | 15.39 | $15.46 | 4078 |
| 2023-07-31 | 15.30 | $15.35 | 19035 |
| 2023-07-28 | 15.21 | $15.19 | 2783 |
| 2023-07-27 | 15.16 | $15.18 | 5322 |
| 2023-07-26 | 15.08 | $15.24 | 6334 |
| 2023-07-25 | 14.97 | $14.81 | 436 |
| 2023-07-24 | 14.97 | $14.81 | 1520 |
| 2023-07-21 | 14.96 | $14.85 | 2938 |
| 2023-07-20 | 14.93 | $14.88 | 718 |
| 2023-07-19 | 14.89 | $14.88 | 368 |
| 2023-07-18 | 14.82 | $14.95 | 1166 |
| 2023-07-17 | 14.72 | $14.94 | 4155 |
| 2023-07-14 | 14.59 | $15.02 | 226 |
| 2023-07-13 | 14.41 | $14.63 | 1624 |
| 2023-07-12 | 14.31 | $14.45 | 722 |
| 2023-07-11 | 14.24 | $14.14 | 4053 |
| 2023-07-10 | 14.26 | $14.11 | 824 |
| 2023-07-07 | 14.28 | $14.05 | 7851 |
| 2023-07-06 | 14.33 | $14.15 | 7959 |
| 2023-07-05 | 14.36 | $14.37 | 8795 |
| 2023-07-03 | 14.32 | $14.53 | 425 |
| 2023-06-30 | 14.21 | $13.72 | 50165 |
| 2023-06-29 | 14.34 | $14.00 | 16357 |
| 2023-06-28 | 14.41 | $14.20 | 66125 |
| 2023-06-27 | 14.42 | $14.25 | 626 |
| 2023-06-26 | 14.42 | $14.25 | 110 |
| 2023-06-23 | 14.42 | $14.25 | 20260 |
| 2023-06-22 | 14.41 | $14.25 | 60358 |
| 2023-06-21 | 14.39 | $14.60 | 5352 |
| 2023-06-20 | 14.26 | $14.45 | 1051 |
| 2023-06-16 | 14.14 | $14.50 | 1111 |
| 2023-06-15 | 13.97 | $14.30 | 29511 |
| 2023-06-14 | 13.84 | $13.89 | 8428 |
| 2023-06-13 | 13.80 | $13.89 | 10803 |
| 2023-06-12 | 13.76 | $13.73 | 20184 |
| 2023-06-09 | 13.75 | $13.80 | 648 |
| 2023-06-08 | 13.73 | $13.80 | 8787 |
| 2023-06-07 | 13.70 | $13.75 | 20678 |
| 2023-06-06 | 13.68 | $13.67 | 13575 |
| 2023-06-05 | 13.68 | $13.61 | 7010 |
| 2023-06-02 | 13.71 | $13.75 | 49959 |
| 2023-06-01 | 13.69 | $13.70 | 7006 |
| 2023-05-31 | 13.69 | $13.69 | 26539 |
| 2023-05-30 | 13.70 | $13.80 | 4148 |
| 2023-05-26 | 13.67 | $13.88 | 4493 |
| 2023-05-25 | 13.62 | $13.70 | 1484 |
| 2023-05-24 | 13.61 | $13.70 | 17761 |
| 2023-05-23 | 13.61 | $13.84 | 2556 |
| 2023-05-22 | 13.56 | $13.84 | 2298 |
| 2023-05-19 | 13.51 | $13.84 | 666 |
| 2023-05-18 | 13.46 | $13.85 | 6287 |
| 2023-05-17 | 13.39 | $13.89 | 1836 |
| 2023-05-16 | 13.31 | $13.50 | 10006 |
| 2023-05-15 | 13.33 | $14.05 | 1651 |
| 2023-05-12 | 13.20 | $13.99 | 518 |
| 2023-05-11 | 13.06 | $13.50 | 6425 |
| 2023-05-10 | 13.06 | $13.10 | 1900 |
| 2023-05-09 | 13.20 | $13.05 | — |
| 2023-05-08 | 13.40 | $13.05 | 4475 |
| 2023-05-05 | 13.65 | $13.05 | 15495 |
| 2023-05-04 | 13.96 | $13.00 | 14459 |
| 2023-05-03 | 14.37 | $13.80 | 25471 |
| 2023-05-02 | 14.62 | $13.92 | 6450 |
| 2023-05-01 | 14.88 | $14.45 | 3407 |
| 2023-04-28 | 15.04 | $14.65 | 31600 |
| 2023-04-27 | 15.18 | $14.90 | 17131 |
| 2023-04-26 | 15.27 | $15.00 | 13930 |
| 2023-04-25 | 15.34 | $15.00 | 40056 |
| 2023-04-24 | 15.43 | $15.45 | 13316 |
| 2023-04-21 | 15.40 | $15.50 | 450 |
| 2023-04-20 | 15.34 | $15.50 | 2006 |
| 2023-04-19 | 15.28 | $15.50 | 16201 |
| 2023-04-18 | 15.20 | $15.42 | 17918 |
| 2023-04-17 | 15.13 | $15.50 | 4863 |
| 2023-04-14 | 15.02 | $15.50 | 11978 |
| 2023-04-13 | 14.89 | $15.50 | — |
| 2023-04-12 | 14.73 | $15.50 | 2360 |
| 2023-04-11 | 14.55 | $15.45 | 5034 |
| 2023-04-10 | 14.35 | $15.50 | 69874 |
| 2023-04-06 | 14.10 | $14.30 | 1600 |
| 2023-04-05 | 14.19 | $14.35 | 1200 |
| 2023-04-04 | 14.29 | $14.41 | 18502 |
| 2023-04-03 | 14.41 | $14.49 | 1271 |
| 2023-03-31 | 14.54 | $14.45 | 29460 |
| 2023-03-30 | 14.72 | $14.75 | 5082 |
| 2023-03-29 | 14.86 | $14.90 | 1100 |
| 2023-03-28 | 14.99 | $14.95 | — |
| 2023-03-27 | 15.14 | $14.95 | 6333 |
| 2023-03-24 | 15.33 | $14.99 | 20878 |
| 2023-03-23 | 15.57 | $15.20 | 9375 |
| 2023-03-22 | 15.79 | $15.35 | 25700 |
| 2023-03-21 | 16.03 | $15.70 | 24467 |
| 2023-03-20 | 16.21 | $15.90 | 21529 |
| 2023-03-17 | 16.37 | $16.24 | 3200 |
| 2023-03-16 | 16.46 | $16.40 | 2500 |
| 2023-03-15 | 16.53 | $16.50 | 200 |
| 2023-03-14 | 16.58 | $16.50 | 12580 |
| 2023-03-13 | 16.64 | $15.80 | 13040 |
| 2023-03-10 | 16.94 | $16.75 | 184913 |
| 2023-03-09 | 17.00 | $16.99 | 12752 |
| 2023-03-08 | 17.00 | $16.99 | — |
| 2023-03-07 | 17.01 | $16.99 | 5151 |
| 2023-03-06 | 17.01 | $17.00 | 2500 |
| 2023-03-03 | 17.01 | $17.00 | 155200 |
| 2023-03-02 | 17.01 | $17.00 | 8500 |
| 2023-03-01 | 17.00 | $17.00 | — |
| 2023-02-28 | 17.00 | $17.00 | 10810 |
| 2023-02-27 | 16.99 | $16.95 | 11900 |
| 2023-02-24 | 17.00 | $16.95 | 15212 |
| 2023-02-23 | 17.01 | $16.95 | 4975 |
| 2023-02-22 | 17.02 | $16.95 | 3173 |
| 2023-02-21 | 17.03 | $16.95 | 5372 |
| 2023-02-17 | 17.05 | $17.00 | 3100 |
| 2023-02-16 | 17.04 | $17.00 | 4713 |
| 2023-02-15 | 17.04 | $16.99 | 10200 |
| 2023-02-14 | 17.04 | $16.99 | 1070 |
| 2023-02-13 | 17.03 | $16.99 | 2400 |
| 2023-02-10 | 17.03 | $16.99 | 2391 |
| 2023-02-09 | 17.02 | $17.00 | 581 |
| 2023-02-08 | 17.00 | $16.99 | 1040 |
| 2023-02-07 | 16.98 | $16.95 | 2300 |
| 2023-02-06 | 16.96 | $16.95 | 15039 |
| 2023-02-03 | 16.94 | $16.99 | — |
| 2023-02-02 | 16.90 | $16.99 | 5237 |
| 2023-02-01 | 16.86 | $17.00 | 2600 |
| 2023-01-31 | 16.79 | $17.00 | 6200 |
| 2023-01-30 | 16.71 | $16.90 | 12827 |
| 2023-01-27 | 16.65 | $16.80 | 8600 |
| 2023-01-26 | 16.61 | $16.80 | 94 |
| 2023-01-25 | 16.55 | $16.80 | 11775 |
| 2023-01-24 | 16.48 | $16.50 | 150 |
| 2023-01-23 | 16.50 | $16.50 | 500 |
| 2023-01-20 | 16.52 | $16.50 | 12500 |
| 2023-01-19 | 16.54 | $16.53 | — |
| 2023-01-18 | 16.56 | $16.53 | — |
| 2023-01-17 | 16.59 | $16.53 | 61132 |
| 2023-01-13 | 16.62 | $16.60 | — |
| 2023-01-12 | 16.64 | $16.60 | 792 |
| 2023-01-11 | 16.66 | $16.60 | 17600 |
| 2023-01-10 | 16.68 | $16.60 | 6364 |
| 2023-01-09 | 16.71 | $16.65 | — |
| 2023-01-06 | 16.74 | $16.65 | 7142 |
| 2023-01-05 | 16.76 | $16.75 | — |
| 2023-01-04 | 16.76 | $16.75 | 3300 |
| 2023-01-03 | 16.76 | $16.75 | 16268 |
| 2022-12-30 | 16.76 | $16.83 | 2731 |
| 2022-12-29 | 16.73 | $16.70 | 250 |
| 2022-12-28 | 16.74 | $16.70 | 57421 |
| 2022-12-27 | 16.74 | $16.70 | 4056 |
| 2022-12-23 | 16.75 | $16.70 | 2400 |
| 2022-12-22 | 16.76 | $16.70 | — |
| 2022-12-21 | 16.76 | $16.70 | — |
| 2022-12-20 | 16.77 | $16.70 | 850 |
| 2022-12-19 | 16.78 | $16.70 | 20303 |
| 2022-12-16 | 16.78 | $16.70 | — |
| 2022-12-15 | 16.79 | $16.70 | 1047 |
| 2022-12-14 | 16.79 | $16.70 | — |
| 2022-12-13 | 16.80 | $16.70 | 10 |
| 2022-12-12 | 16.80 | $16.70 | — |
| 2022-12-09 | 16.80 | $16.70 | 1 |
| 2022-12-08 | 16.79 | $16.70 | 219 |
| 2022-12-07 | 16.79 | $16.70 | — |
| 2022-12-06 | 16.77 | $16.70 | — |
| 2022-12-05 | 16.76 | $16.70 | 24438 |
| 2022-12-02 | 16.73 | $16.70 | 1200 |
| 2022-12-01 | 16.70 | $16.70 | — |
| 2022-11-30 | 16.65 | $16.70 | 2060 |
| 2022-11-29 | 16.59 | $16.70 | — |
| 2022-11-28 | 16.52 | $16.70 | 1500 |
| 2022-11-25 | 16.43 | $16.70 | 700 |
| 2022-11-23 | 16.32 | $16.53 | 3414 |
| 2022-11-22 | 16.23 | $16.50 | 1000 |
| 2022-11-21 | 16.13 | $16.35 | 6450 |
| 2022-11-18 | 16.07 | $16.39 | 1600 |
| 2022-11-17 | 15.97 | $16.13 | 208491 |
| 2022-11-16 | 15.93 | $15.95 | 200 |
| 2022-11-15 | 15.95 | $16.00 | 10615 |
| 2022-11-14 | 15.95 | $16.00 | — |
| 2022-11-11 | 15.96 | $16.00 | 600 |
| 2022-11-10 | 15.97 | $16.00 | 2920 |
| 2022-11-09 | 15.98 | $16.00 | 9442 |
| 2022-11-08 | 15.99 | $16.00 | — |
| 2022-11-07 | 16.01 | $16.00 | — |
| 2022-11-04 | 16.04 | $16.00 | — |
| 2022-11-03 | 16.07 | $16.00 | — |
| 2022-11-02 | 16.10 | $16.00 | — |
| 2022-11-01 | 16.15 | $16.00 | 1611 |
| 2022-10-31 | 16.20 | $16.10 | 1764 |
| 2022-10-28 | 16.24 | $16.15 | 400 |
| 2022-10-27 | 16.26 | $16.19 | — |
| 2022-10-26 | 16.28 | $16.19 | 4125 |
| 2022-10-25 | 16.30 | $16.20 | 2696 |
| 2022-10-24 | 16.32 | $16.20 | 392 |
| 2022-10-21 | 16.34 | $16.25 | 1644 |
| 2022-10-20 | 16.35 | $16.25 | — |
| 2022-10-19 | 16.36 | $16.25 | — |
| 2022-10-18 | 16.37 | $16.25 | — |
| 2022-10-17 | 16.38 | $16.25 | — |
| 2022-10-14 | 16.39 | $16.25 | — |
| 2022-10-13 | 16.39 | $16.25 | — |
| 2022-10-12 | 16.39 | $16.25 | — |
| 2022-10-11 | 16.39 | $16.25 | — |
| 2022-10-10 | 16.39 | $16.25 | 933 |
| 2022-10-07 | 16.38 | $16.38 | 9015 |
| 2022-10-06 | 16.32 | $16.38 | 505 |
| 2022-10-05 | 16.25 | $16.38 | — |
| 2022-10-04 | 16.16 | $16.38 | 305 |
| 2022-10-03 | 16.04 | $16.38 | 25575 |
| 2022-09-30 | 15.90 | $16.20 | 100 |
| 2022-09-29 | 15.78 | $15.74 | 9786 |
| 2022-09-28 | 15.77 | $15.65 | 127675 |
| 2022-09-27 | 15.79 | $15.65 | 63914 |
| 2022-09-26 | 15.82 | $15.69 | — |
| 2022-09-23 | 15.83 | $15.69 | 40400 |
| 2022-09-22 | 15.85 | $15.84 | 27058 |
| 2022-09-21 | 15.82 | $15.90 | 2858 |
| 2022-09-20 | 15.76 | $15.95 | — |
| 2022-09-19 | 15.67 | $15.95 | 693 |
| 2022-09-16 | 15.56 | $15.75 | 1894 |
| 2022-09-15 | 15.49 | $15.49 | — |
| 2022-09-14 | 15.48 | $15.49 | 3394 |
| 2022-09-13 | 15.47 | $15.49 | 25391 |
| 2022-09-12 | 15.46 | $15.49 | — |
| 2022-09-09 | 15.44 | $15.49 | 26450 |
| 2022-09-08 | 15.43 | $15.49 | 68350 |
| 2022-09-07 | 15.40 | $15.40 | 1000 |
| 2022-09-06 | 15.41 | $15.35 | 37 |
| 2022-09-02 | 15.42 | $15.35 | 3700 |
| 2022-09-01 | 15.44 | $15.40 | — |
| 2022-08-31 | 15.45 | $15.40 | 200 |
| 2022-08-30 | 15.46 | $15.45 | — |
| 2022-08-29 | 15.46 | $15.45 | 600 |
| 2022-08-26 | 15.45 | $15.45 | 14161 |
| 2022-08-25 | 15.44 | $15.40 | 15039 |
| 2022-08-24 | 15.44 | $15.40 | — |
| 2022-08-23 | 15.45 | $15.40 | — |
| 2022-08-22 | 15.45 | $15.40 | 442 |
| 2022-08-19 | 15.45 | $15.40 | 2000 |
| 2022-08-18 | 15.45 | $15.40 | 1303 |
| 2022-08-17 | 15.45 | $15.40 | 47297 |
| 2022-08-16 | 15.45 | $15.40 | 2175 |
| 2022-08-15 | 15.45 | $15.40 | 1 |
| 2022-08-12 | 15.45 | $15.40 | 9820 |
| 2022-08-11 | 15.44 | $15.40 | — |
| 2022-08-10 | 15.43 | $15.40 | 5220 |
| 2022-08-09 | 15.41 | $15.40 | — |
| 2022-08-08 | 15.39 | $15.40 | 100 |
| 2022-08-05 | 15.36 | $15.40 | 3345 |
| 2022-08-04 | 15.33 | $15.35 | 2250 |
| 2022-08-03 | 15.30 | $15.45 | — |
| 2022-08-02 | 15.24 | $15.45 | 15227 |
| 2022-08-01 | 15.15 | $15.40 | 1524 |
| 2022-07-29 | 15.07 | $15.12 | 1989 |
| 2022-07-28 | 15.06 | $15.10 | 1300 |
| 2022-07-27 | 15.05 | $15.05 | 133699 |
| 2022-07-26 | 15.05 | $15.05 | 16 |
| 2022-07-25 | 15.05 | $15.05 | 100 |
| 2022-07-22 | 15.06 | $15.05 | — |
| 2022-07-21 | 15.07 | $15.05 | 1498 |
| 2022-07-20 | 15.07 | $15.05 | — |
| 2022-07-19 | 15.08 | $15.05 | 288742 |
| 2022-07-18 | 15.10 | $15.09 | — |
| 2022-07-15 | 15.10 | $15.09 | — |
| 2022-07-14 | 15.10 | $15.09 | — |
| 2022-07-13 | 15.10 | $15.09 | — |
| 2022-07-12 | 15.11 | $15.09 | — |
| 2022-07-11 | 15.11 | $15.09 | 1800 |
| 2022-07-08 | 15.12 | $15.09 | — |
| 2022-07-07 | 15.12 | $15.09 | — |
| 2022-07-06 | 15.13 | $15.09 | 18100 |
| 2022-07-05 | 15.14 | $15.09 | 700 |
| 2022-07-01 | 15.15 | $15.09 | — |
| 2022-06-30 | 15.16 | $15.09 | 9900 |
| 2022-06-29 | 15.17 | $15.09 | 1316 |
| 2022-06-28 | 15.18 | $15.09 | 800 |
| 2022-06-27 | 15.19 | $15.15 | 50 |
| 2022-06-24 | 15.19 | $15.15 | 100 |
| 2022-06-23 | 15.19 | $15.15 | 12800 |
| 2022-06-22 | 15.18 | $15.10 | 1100 |
| 2022-06-21 | 15.19 | $15.10 | — |
| 2022-06-17 | 15.20 | $15.10 | 732 |
| 2022-06-16 | 15.21 | $15.15 | — |
| 2022-06-15 | 15.20 | $15.15 | 300 |
| 2022-06-14 | 15.19 | $15.10 | 11050 |
| 2022-06-13 | 15.19 | $15.15 | — |
| 2022-06-10 | 15.17 | $15.15 | — |
| 2022-06-09 | 15.15 | $15.15 | — |
| 2022-06-08 | 15.12 | $15.15 | 1300 |
| 2022-06-07 | 15.09 | $15.10 | — |
| 2022-06-06 | 15.06 | $15.10 | 44714 |
| 2022-06-03 | 15.02 | $15.15 | 200 |
| 2022-06-02 | 14.96 | $15.22 | 8095 |
| 2022-06-01 | 14.86 | $14.94 | — |
| 2022-05-31 | 14.83 | $14.94 | 1236 |
| 2022-05-27 | 14.80 | $14.95 | 18116 |
| 2022-05-26 | 14.75 | $14.80 | 10850 |
| 2022-05-25 | 14.74 | $14.80 | 1500 |
| 2022-05-24 | 14.73 | $14.90 | — |
| 2022-05-23 | 14.69 | $14.90 | 12050 |
| 2022-05-20 | 14.64 | $14.70 | 12600 |
| 2022-05-19 | 14.64 | $14.75 | 874 |
| 2022-05-18 | 14.63 | $14.75 | — |
| 2022-05-17 | 14.62 | $14.75 | 340 |
| 2022-05-16 | 14.62 | $14.75 | 3200 |
| 2022-05-13 | 14.61 | $14.70 | 2332 |
| 2022-05-12 | 14.62 | $14.59 | 8741 |
| 2022-05-11 | 14.67 | $14.60 | 3599 |
| 2022-05-10 | 14.73 | $14.74 | 3600 |
| 2022-05-09 | 14.77 | $14.69 | 8237 |
| 2022-05-06 | 14.83 | $14.86 | 11700 |
| 2022-05-05 | 14.85 | $14.86 | — |
| 2022-05-04 | 14.88 | $14.86 | 1100 |
| 2022-05-03 | 14.92 | $14.88 | 200 |
| 2022-05-02 | 14.96 | $14.88 | 850 |
| 2022-04-29 | 15.02 | $14.96 | 20900 |
| 2022-04-28 | 15.06 | $15.10 | 1100 |
| 2022-04-27 | 15.07 | $15.05 | 1849 |
| 2022-04-26 | 15.10 | $15.10 | 750 |
| 2022-04-25 | 15.12 | $15.10 | — |
| 2022-04-22 | 15.15 | $15.10 | 19240 |
| 2022-04-21 | 15.19 | $15.10 | 400 |
| 2022-04-20 | 15.23 | $15.20 | 3312 |
| 2022-04-19 | 15.26 | $15.20 | — |
| 2022-04-18 | 15.29 | $15.20 | 3312 |
| 2022-04-14 | 15.32 | $15.35 | 600 |
| 2022-04-13 | 15.32 | $15.30 | 350 |
| 2022-04-12 | 15.34 | $15.35 | — |
| 2022-04-11 | 15.34 | $15.35 | — |
| 2022-04-08 | 15.34 | $15.35 | 10 |
| 2022-04-07 | 15.35 | $15.35 | 5455 |
| 2022-04-06 | 15.35 | $15.35 | — |
| 2022-04-05 | 15.36 | $15.35 | 925 |
| 2022-04-04 | 15.37 | $15.30 | 346 |
| 2022-04-01 | 15.40 | $15.40 | 900 |
| 2022-03-31 | 15.40 | $15.40 | 526 |
| 2022-03-30 | 15.41 | $15.35 | 200 |
| 2022-03-29 | 15.43 | $15.45 | 40 |
| 2022-03-28 | 15.42 | $15.45 | 8984 |
| 2022-03-25 | 15.41 | $15.45 | 2900 |
| 2022-03-24 | 15.41 | $15.40 | — |
| 2022-03-23 | 15.41 | $15.40 | 35085 |
| 2022-03-22 | 15.42 | $15.40 | 625 |
| 2022-03-21 | 15.42 | $15.45 | 613 |
| 2022-03-18 | 15.41 | $15.45 | 5593 |
| 2022-03-17 | 15.40 | $15.45 | — |
| 2022-03-16 | 15.39 | $15.40 | 995 |
| 2022-03-15 | 15.40 | $15.40 | 333 |
| 2022-03-14 | 15.40 | $15.40 | 1100 |
| 2022-03-11 | 15.40 | $15.40 | 13420 |
| 2022-03-10 | 15.41 | $15.40 | 5100 |
| 2022-03-09 | 15.41 | $15.40 | 4290 |
| 2022-03-08 | 15.42 | $15.40 | 3000 |
| 2022-03-07 | 15.43 | $15.35 | 3283 |
| 2022-03-04 | 15.45 | $15.40 | 400 |
| 2022-03-03 | 15.47 | $15.45 | 13 |
| 2022-03-02 | 15.47 | $15.45 | 375 |
| 2022-03-01 | 15.47 | $15.45 | 300 |
| 2022-02-28 | 15.47 | $15.50 | 350 |
| 2022-02-25 | 15.46 | $15.45 | 5232 |
| 2022-02-24 | 15.46 | $15.45 | 3890 |
| 2022-02-23 | 15.46 | $15.40 | 29940 |
| 2022-02-22 | 15.47 | $15.40 | 1050 |
| 2022-02-18 | 15.48 | $15.50 | 100 |
| 2022-02-17 | 15.47 | $15.45 | 20 |
| 2022-02-16 | 15.47 | $15.45 | 5743 |
| 2022-02-15 | 15.46 | $15.45 | 111 |
| 2022-02-14 | 15.46 | $15.40 | 47334 |
| 2022-02-11 | 15.47 | $15.40 | 37506 |
| 2022-02-10 | 15.48 | $15.40 | 4735 |
| 2022-02-09 | 15.49 | $15.40 | 17000 |
| 2022-02-08 | 15.50 | $15.45 | 10450 |
| 2022-02-07 | 15.49 | $15.45 | — |
| 2022-02-04 | 15.49 | $15.45 | 1125 |
| 2022-02-03 | 15.48 | $15.40 | 9500 |
| 2022-02-02 | 15.48 | $15.40 | 2262 |
| 2022-02-01 | 15.49 | $15.45 | 2080 |
| 2022-01-31 | 15.47 | $15.40 | 1012 |
| 2022-01-28 | 15.47 | $15.45 | — |
| 2022-01-27 | 15.45 | $15.45 | — |
| 2022-01-26 | 15.42 | $15.45 | 5286 |
| 2022-01-25 | 15.39 | $15.35 | 1361 |
| 2022-01-24 | 15.37 | $15.45 | 1637 |
| 2022-01-21 | 15.32 | $15.38 | 1200 |
| 2022-01-20 | 15.29 | $15.35 | 8158 |
| 2022-01-19 | 15.25 | $15.25 | 10937 |
| 2022-01-18 | 15.23 | $15.25 | 25950 |
| 2022-01-14 | 15.21 | $15.25 | 800 |
| 2022-01-13 | 15.19 | $15.25 | — |
| 2022-01-12 | 15.16 | $15.25 | 400 |
| 2022-01-11 | 15.12 | $15.25 | 3490 |
| 2022-01-10 | 15.08 | $15.25 | 16219 |
| 2022-01-07 | 15.02 | $15.15 | 2800 |
| 2022-01-06 | 14.99 | $15.11 | 5200 |
| 2022-01-05 | 14.96 | $15.15 | 600 |
| 2022-01-04 | 14.91 | $15.00 | 3100 |
| 2022-01-03 | 14.90 | $14.99 | 1400 |
| 2021-12-31 | 14.90 | $14.99 | 1400 |
| 2021-12-30 | 14.90 | $14.95 | 500 |
| 2021-12-29 | 14.91 | $14.95 | 600 |
| 2021-12-28 | 14.92 | $14.95 | 1135 |
| 2021-12-27 | 14.95 | $15.00 | 650 |
| 2021-12-23 | 14.96 | $14.95 | 1666 |
| 2021-12-22 | 15.00 | $15.20 | 200 |
| 2021-12-21 | 14.96 | $14.85 | 3600 |
| 2021-12-20 | 15.03 | $14.90 | 3614 |
| 2021-12-17 | 15.11 | $14.95 | 6025 |
| 2021-12-16 | 15.18 | $15.10 | 2300 |
| 2021-12-15 | 15.23 | $15.27 | 310 |
| 2021-12-14 | 15.23 | $15.40 | 513 |
| 2021-12-13 | 15.19 | $15.15 | 650 |
| 2021-12-10 | 15.23 | $15.20 | 8646 |
| 2021-12-09 | 15.26 | $15.25 | 326 |
| 2021-12-08 | 15.28 | $15.36 | — |
| 2021-12-07 | 15.27 | $15.36 | 94806 |
| 2021-12-06 | 15.27 | $15.20 | 955 |
| 2021-12-03 | 15.31 | $15.20 | 14589 |
| 2021-12-02 | 15.37 | $15.36 | 754 |
| 2021-12-01 | 15.38 | $15.40 | 450 |
| 2021-11-30 | 15.39 | $15.20 | 13460 |
| 2021-11-29 | 15.46 | $15.45 | 8180 |
| 2021-11-26 | 15.47 | $15.40 | 593 |
| 2021-11-24 | 15.50 | $15.50 | 1000 |
| 2021-11-23 | 15.50 | $15.50 | — |
| 2021-11-22 | 15.50 | $15.50 | 700 |
| 2021-11-19 | 15.51 | $15.43 | 4451 |
| 2021-11-18 | 15.54 | $15.54 | 70 |
| 2021-11-17 | 15.53 | $15.54 | 26550 |
| 2021-11-16 | 15.53 | $15.55 | 45007 |
| 2021-11-15 | 15.52 | $15.50 | 10360 |
| 2021-11-12 | 15.52 | $15.64 | — |
| 2021-11-11 | 15.48 | $15.64 | — |
| 2021-11-10 | 15.43 | $15.64 | 2271 |
| 2021-11-09 | 15.38 | $15.50 | 35466 |
| 2021-11-08 | 15.35 | $15.50 | 1000 |
| 2021-11-05 | 15.32 | $15.48 | — |
| 2021-11-04 | 15.28 | $15.48 | 1975 |
| 2021-11-03 | 15.24 | $15.50 | 15750 |
| 2021-11-02 | 15.19 | $15.30 | 15 |
| 2021-11-01 | 15.19 | $15.30 | 15 |
| 2021-10-29 | 15.20 | $15.30 | 3100 |
| 2021-10-28 | 15.21 | $15.15 | 108454 |
| 2021-10-27 | 15.26 | $15.10 | 8 |
| 2021-10-26 | 15.35 | $15.10 | 7750 |
| 2021-10-25 | 15.46 | $15.18 | 2083 |
| 2021-10-22 | 15.57 | $15.51 | 600 |
| 2021-10-21 | 15.59 | $15.55 | 2781 |
| 2021-10-20 | 15.61 | $15.55 | 3081 |
| 2021-10-19 | 15.63 | $15.50 | — |
| 2021-10-18 | 15.67 | $15.50 | 5 |
| 2021-10-15 | 15.72 | $15.50 | 2650 |
| 2021-10-14 | 15.77 | $15.50 | 406 |
| 2021-10-13 | 15.83 | $15.50 | 1750 |
| 2021-10-12 | 15.91 | $15.74 | 50 |
| 2021-10-11 | 15.92 | $15.74 | 751 |
| 2021-10-08 | 15.92 | $15.65 | 3020 |
| 2021-10-07 | 15.95 | $15.69 | 2633 |
| 2021-10-06 | 15.97 | $15.74 | — |
| 2021-10-05 | 15.98 | $15.74 | — |
| 2021-10-04 | 15.98 | $15.74 | — |
| 2021-10-01 | 15.97 | $15.74 | — |
| 2021-09-30 | 15.95 | $15.74 | — |
| 2021-09-29 | 15.92 | $15.74 | 2040 |
| 2021-09-28 | 15.87 | $15.74 | 1 |
| 2021-09-27 | 15.81 | $15.74 | 48 |
| 2021-09-24 | 15.72 | $15.74 | 1001 |
| 2021-09-23 | 15.61 | $15.95 | 77 |
| 2021-09-22 | 15.41 | $15.95 | 9250 |
| 2021-09-21 | 15.15 | $15.99 | 2300 |
| 2021-09-20 | 14.82 | $14.80 | — |
| 2021-09-17 | 14.78 | $14.80 | 19496 |
| 2021-09-16 | 14.74 | $14.80 | 1168 |
| 2021-09-15 | 14.69 | $14.80 | 100 |
| 2021-09-14 | 14.62 | $14.60 | — |
| 2021-09-13 | 14.60 | $14.60 | — |
| 2021-09-10 | 14.58 | $14.60 | — |
| 2021-09-09 | 14.54 | $14.60 | 3815 |
| 2021-09-08 | 14.50 | $14.60 | 385 |
| 2021-09-07 | 14.44 | $14.70 | 2000 |
| 2021-09-03 | 14.34 | $14.50 | 200 |
| 2021-09-02 | 14.28 | $14.30 | 66905 |
| 2021-09-01 | 14.27 | $14.28 | 14154 |
| 2021-08-31 | 14.26 | $14.25 | — |
| 2021-08-30 | 14.26 | $14.25 | 600 |
| 2021-08-27 | 14.26 | $14.25 | 1800 |
| 2021-08-26 | 14.26 | $14.20 | 1404 |
| 2021-08-25 | 14.27 | $14.25 | 2700 |
| 2021-08-24 | 14.27 | $14.25 | 3774 |
| 2021-08-23 | 14.27 | $14.25 | — |
| 2021-08-20 | 14.28 | $14.25 | 1300 |
| 2021-08-19 | 14.28 | $14.25 | 5100 |
| 2021-08-18 | 14.27 | $14.30 | — |
| 2021-08-17 | 14.26 | $14.30 | — |
| 2021-08-16 | 14.24 | $14.30 | 875 |
| 2021-08-13 | 14.21 | $14.25 | 4207 |
| 2021-08-12 | 14.19 | $14.25 | 3 |
| 2021-08-11 | 14.17 | $14.25 | 200 |
| 2021-08-10 | 14.14 | $14.25 | 1501 |
| 2021-08-09 | 14.11 | $14.25 | 500 |
| 2021-08-06 | 14.07 | $14.25 | 9800 |
| 2021-08-05 | 14.02 | $14.15 | 1000 |
| 2021-08-04 | 14.00 | $14.00 | — |
| 2021-08-03 | 14.02 | $14.00 | 1550 |
| 2021-08-02 | 14.04 | $14.00 | 1372 |
| 2021-07-30 | 14.07 | $14.25 | 1559 |
| 2021-07-29 | 14.03 | $14.30 | 3408 |
| 2021-07-28 | 13.96 | $13.80 | 35093 |
| 2021-07-27 | 14.04 | $13.90 | 1300 |
| 2021-07-26 | 14.11 | $14.00 | — |
| 2021-07-23 | 14.16 | $14.00 | 45 |
| 2021-07-22 | 14.22 | $14.00 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.59
2026-07-20
Close Price
$20.98
Vol: 55245
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.92
Average
52.81
Maximum
86.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 58.59 | $20.98 | 55245 |
| 2026-07-17 | 62.00 | $21.23 | 167417 |
| 2026-07-16 | 67.10 | $21.58 | 348700 |
| 2026-07-15 | 61.32 | $20.91 | 126613 |
| 2026-07-14 | 61.78 | $20.94 | 212939 |
| 2026-07-13 | 64.55 | $21.12 | 344200 |
| 2026-07-10 | 60.22 | $20.66 | 145411 |
| 2026-07-09 | 58.33 | $20.48 | 178248 |
| 2026-07-08 | 56.00 | $20.27 | 143700 |
| 2026-07-07 | 61.25 | $20.61 | 153700 |
| 2026-07-06 | 66.47 | $20.91 | 141149 |
| 2026-07-02 | 66.01 | $20.86 | 177400 |
| 2026-07-01 | 71.80 | $21.17 | 225800 |
| 2026-06-30 | 69.05 | $20.84 | 128600 |
| 2026-06-29 | 69.64 | $20.87 | 184600 |
| 2026-06-26 | 69.31 | $20.83 | 1.2M |
| 2026-06-25 | 67.64 | $20.63 | 173900 |
| 2026-06-24 | 67.56 | $20.62 | 336321 |
| 2026-06-23 | 64.89 | $20.31 | 466339 |
| 2026-06-22 | 58.49 | $19.70 | 217602 |
| 2026-06-18 | 59.16 | $19.74 | 410700 |
| 2026-06-17 | 56.30 | $19.50 | 286700 |
| 2026-06-16 | 59.09 | $19.67 | 236649 |
| 2026-06-15 | 57.19 | $19.51 | 157000 |
| 2026-06-12 | 61.59 | $19.77 | 191003 |
| 2026-06-11 | 62.47 | $19.82 | 203500 |
| 2026-06-10 | 62.06 | $19.78 | 185200 |
| 2026-06-09 | 60.30 | $19.61 | 205500 |
| 2026-06-08 | 57.91 | $19.39 | 180400 |
| 2026-06-05 | 56.44 | $19.26 | 141801 |
| 2026-06-04 | 57.02 | $19.30 | 166423 |
| 2026-06-03 | 48.86 | $18.65 | 157600 |
| 2026-06-02 | 57.85 | $19.21 | 179200 |
| 2026-06-01 | 53.81 | $18.93 | 145000 |
| 2026-05-29 | 54.70 | $18.98 | 89600 |
| 2026-05-28 | 54.13 | $18.94 | 100400 |
| 2026-05-27 | 55.81 | $19.04 | 144746 |
| 2026-05-26 | 58.40 | $19.19 | 202400 |
| 2026-05-22 | 56.21 | $19.02 | 146800 |
| 2026-05-21 | 55.95 | $19.00 | 145500 |
| 2026-05-20 | 55.71 | $18.98 | 189500 |
| 2026-05-19 | 51.82 | $18.68 | 143800 |
| 2026-05-18 | 56.02 | $18.95 | 120433 |
| 2026-05-15 | 51.15 | $18.60 | 248030 |
| 2026-05-14 | 51.77 | $18.64 | 135200 |
| 2026-05-13 | 51.21 | $18.60 | 251700 |
| 2026-05-12 | 52.82 | $18.71 | 184030 |
| 2026-05-11 | 51.37 | $18.60 | 189900 |
| 2026-05-08 | 62.14 | $19.25 | 141449 |
| 2026-05-07 | 59.92 | $19.07 | 281717 |
| 2026-05-06 | 59.68 | $19.05 | 111333 |
| 2026-05-05 | 57.15 | $18.85 | 187300 |
| 2026-05-04 | 54.15 | $18.63 | 122000 |
| 2026-05-01 | 57.82 | $18.84 | 105300 |
| 2026-04-30 | 55.79 | $18.69 | 166100 |
| 2026-04-29 | 54.54 | $18.60 | 182400 |
| 2026-04-28 | 60.30 | $18.92 | 155908 |
| 2026-04-27 | 59.27 | $18.84 | 177600 |
| 2026-04-24 | 54.09 | $18.47 | 120104 |
| 2026-04-23 | 54.81 | $18.51 | 150500 |
| 2026-04-22 | 54.67 | $18.50 | 175700 |
| 2026-04-21 | 52.53 | $18.35 | 195800 |
| 2026-04-20 | 59.85 | $18.76 | 142738 |
| 2026-04-17 | 60.63 | $18.80 | 181936 |
| 2026-04-16 | 53.56 | $18.31 | 237522 |
| 2026-04-15 | 58.44 | $18.55 | 173402 |
| 2026-04-14 | 56.73 | $18.44 | 143223 |
| 2026-04-13 | 55.46 | $18.36 | 167303 |
| 2026-04-10 | 55.84 | $18.38 | 240116 |
| 2026-04-09 | 59.42 | $18.56 | 454800 |
| 2026-04-08 | 57.70 | $18.44 | 216500 |
| 2026-04-07 | 51.73 | $18.07 | 260919 |
| 2026-04-06 | 50.48 | $18.00 | 140700 |
| 2026-04-02 | 45.89 | $17.76 | 144935 |
| 2026-04-01 | 47.28 | $17.84 | 172639 |
| 2026-03-31 | 44.91 | $17.72 | 273124 |
| 2026-03-30 | 39.76 | $17.48 | 108300 |
| 2026-03-27 | 40.36 | $17.52 | 154333 |
| 2026-03-26 | 41.24 | $17.58 | 226100 |
| 2026-03-25 | 40.62 | $17.55 | 176625 |
| 2026-03-24 | 39.41 | $17.49 | 285536 |
| 2026-03-23 | 40.06 | $17.54 | 224125 |
| 2026-03-20 | 35.65 | $17.32 | 737931 |
| 2026-03-19 | 39.13 | $17.60 | 333576 |
| 2026-03-18 | 33.16 | $17.33 | 276232 |
| 2026-03-17 | 34.97 | $17.48 | 281900 |
| 2026-03-16 | 35.71 | $17.54 | 144900 |
| 2026-03-13 | 35.28 | $17.52 | 137900 |
| 2026-03-12 | 35.50 | $17.54 | 179402 |
| 2026-03-11 | 33.46 | $17.44 | 135600 |
| 2026-03-10 | 36.18 | $17.69 | 141200 |
| 2026-03-09 | 37.94 | $17.84 | 159700 |
| 2026-03-06 | 39.39 | $17.96 | 160113 |
| 2026-03-05 | 41.14 | $18.10 | 115900 |
| 2026-03-04 | 44.93 | $18.38 | 110700 |
| 2026-03-03 | 44.76 | $18.37 | 156108 |
| 2026-03-02 | 44.43 | $18.35 | 190523 |
| 2026-02-27 | 43.79 | $18.31 | 326300 |
| 2026-02-26 | 50.88 | $18.82 | 199140 |
| 2026-02-25 | 51.82 | $18.88 | 131900 |
| 2026-02-24 | 46.85 | $18.56 | 209200 |
| 2026-02-23 | 46.69 | $18.55 | 204749 |
| 2026-02-20 | 53.03 | $18.96 | 234348 |
| 2026-02-19 | 51.50 | $18.86 | 182325 |
| 2026-02-18 | 51.50 | $18.86 | 154043 |
| 2026-02-17 | 53.71 | $19.00 | 142000 |
| 2026-02-13 | 51.89 | $18.87 | 85000 |
| 2026-02-12 | 52.49 | $18.91 | 137000 |
| 2026-02-11 | 52.23 | $18.89 | 140732 |
| 2026-02-10 | 52.51 | $18.91 | 219702 |
| 2026-02-09 | 56.18 | $19.17 | 210916 |
| 2026-02-06 | 56.07 | $19.16 | 284508 |
| 2026-02-05 | 52.48 | $18.85 | 266043 |
| 2026-02-04 | 54.67 | $19.01 | 324517 |
| 2026-02-03 | 51.81 | $18.77 | 383648 |
| 2026-02-02 | 45.70 | $18.32 | 230114 |
| 2026-01-30 | 40.44 | $17.99 | 279300 |
| 2026-01-29 | 41.48 | $18.08 | 372600 |
| 2026-01-28 | 45.03 | $18.37 | 1.6M |
| 2026-01-27 | 45.80 | $18.43 | 158911 |
| 2026-01-26 | 46.17 | $18.46 | 270532 |
| 2026-01-23 | 45.18 | $18.39 | 175865 |
| 2026-01-22 | 51.81 | $18.90 | 309200 |
| 2026-01-21 | 49.89 | $18.76 | 209747 |
| 2026-01-20 | 46.88 | $18.55 | 148100 |
| 2026-01-16 | 47.01 | $18.56 | 221000 |
| 2026-01-15 | 50.54 | $18.83 | 297426 |
| 2026-01-14 | 45.65 | $18.49 | 165023 |
| 2026-01-13 | 43.47 | $18.35 | 128430 |
| 2026-01-12 | 41.06 | $18.20 | 170825 |
| 2026-01-09 | 41.62 | $18.25 | 176708 |
| 2026-01-08 | 44.51 | $18.50 | 182408 |
| 2026-01-07 | 43.32 | $18.42 | 339206 |
| 2026-01-06 | 47.86 | $18.79 | 174600 |
| 2026-01-05 | 50.02 | $18.95 | 313400 |
| 2026-01-02 | 44.03 | $18.55 | 147142 |
| 2025-12-31 | 45.58 | $18.67 | 141000 |
| 2025-12-30 | 48.58 | $18.89 | 197000 |
| 2025-12-29 | 45.97 | $18.72 | 123329 |
| 2025-12-26 | 48.15 | $18.88 | 106218 |
| 2025-12-24 | 50.42 | $19.04 | 52641 |
| 2025-12-23 | 52.02 | $19.15 | 129925 |
| 2025-12-22 | 50.95 | $19.07 | 226216 |
| 2025-12-19 | 57.54 | $19.50 | 312915 |
| 2025-12-18 | 62.55 | $19.78 | 1.0M |
| 2025-12-17 | 59.04 | $19.49 | 131900 |
| 2025-12-16 | 60.15 | $19.55 | 180333 |
| 2025-12-15 | 61.06 | $19.60 | 208200 |
| 2025-12-12 | 64.37 | $19.78 | 412100 |
| 2025-12-11 | 65.89 | $19.86 | 441627 |
| 2025-12-10 | 66.63 | $19.90 | 399621 |
| 2025-12-09 | 67.90 | $19.97 | 152640 |
| 2025-12-08 | 70.84 | $20.13 | 233926 |
| 2025-12-05 | 66.64 | $19.64 | 90500 |
| 2025-12-04 | 68.75 | $19.75 | 109700 |
| 2025-12-03 | 68.32 | $19.70 | 136500 |
| 2025-12-02 | 65.89 | $19.43 | 103000 |
| 2025-12-01 | 66.25 | $19.45 | 121100 |
| 2025-11-28 | 65.90 | $19.41 | 55511 |
| 2025-11-26 | 65.64 | $19.38 | 102424 |
| 2025-11-25 | 67.56 | $19.50 | 119323 |
| 2025-11-24 | 64.25 | $19.10 | 144400 |
| 2025-11-21 | 62.04 | $18.86 | 178722 |
| 2025-11-20 | 59.15 | $18.57 | 93913 |
| 2025-11-19 | 56.88 | $18.36 | 75700 |
| 2025-11-18 | 56.00 | $18.28 | 146117 |
| 2025-11-17 | 55.68 | $18.25 | 97348 |
| 2025-11-14 | 68.21 | $19.04 | 123500 |
| 2025-11-13 | 67.50 | $18.96 | 201514 |
| 2025-11-12 | 67.24 | $18.93 | 114200 |
| 2025-11-11 | 69.70 | $19.07 | 91800 |
| 2025-11-10 | 69.24 | $19.01 | 91200 |
| 2025-11-07 | 67.94 | $18.84 | 200339 |
| 2025-11-06 | 68.75 | $18.89 | 138647 |
| 2025-11-05 | 69.07 | $18.91 | 130600 |
| 2025-11-04 | 66.99 | $18.62 | 267415 |
| 2025-11-03 | 66.17 | $18.51 | 264400 |
| 2025-10-31 | 66.03 | $18.49 | 297600 |
| 2025-10-30 | 64.04 | $18.22 | 210822 |
| 2025-10-29 | 63.13 | $18.10 | 604500 |
| 2025-10-28 | 59.92 | $17.70 | 194043 |
| 2025-10-27 | 55.41 | $17.21 | 103600 |
| 2025-10-24 | 57.15 | $17.35 | 94524 |
| 2025-10-23 | 51.20 | $16.78 | 67531 |
| 2025-10-22 | 51.55 | $16.81 | 126622 |
| 2025-10-21 | 51.78 | $16.83 | 42640 |
| 2025-10-20 | 49.21 | $16.59 | 169900 |
| 2025-10-17 | 41.81 | $15.99 | 131000 |
| 2025-10-16 | 42.11 | $16.02 | 103700 |
| 2025-10-15 | 50.18 | $16.75 | 90300 |
| 2025-10-14 | 54.98 | $17.10 | 113405 |
| 2025-10-13 | 49.02 | $16.65 | 74300 |
| 2025-10-10 | 42.79 | $16.26 | 135200 |
| 2025-10-09 | 46.08 | $16.50 | 53100 |
| 2025-10-08 | 48.92 | $16.69 | 63527 |
| 2025-10-07 | 50.95 | $16.82 | 80400 |
| 2025-10-06 | 57.22 | $17.18 | 134100 |
| 2025-10-03 | 56.65 | $17.14 | 358000 |
| 2025-10-02 | 45.83 | $16.50 | 150000 |
| 2025-10-01 | 46.52 | $16.54 | 111900 |
| 2025-09-30 | 48.97 | $16.68 | 80300 |
| 2025-09-29 | 49.50 | $16.71 | 95543 |
| 2025-09-26 | 53.54 | $16.93 | 67600 |
| 2025-09-25 | 55.70 | $17.04 | 73704 |
| 2025-09-24 | 58.14 | $17.16 | 98221 |
| 2025-09-23 | 59.58 | $17.23 | 75049 |
| 2025-09-22 | 61.87 | $17.34 | 149217 |
| 2025-09-19 | 63.78 | $17.43 | 162937 |
| 2025-09-18 | 68.45 | $17.64 | 102200 |
| 2025-09-17 | 63.35 | $17.22 | 140300 |
| 2025-09-16 | 62.38 | $17.15 | 90218 |
| 2025-09-15 | 63.06 | $17.18 | 43348 |
| 2025-09-12 | 63.49 | $17.20 | 82725 |
| 2025-09-11 | 65.42 | $17.29 | 52800 |
| 2025-09-10 | 63.80 | $17.15 | 55535 |
| 2025-09-09 | 65.47 | $17.23 | 72700 |
| 2025-09-08 | 65.14 | $17.20 | 818724 |
| 2025-09-05 | 64.07 | $17.10 | 71600 |
| 2025-09-04 | 63.97 | $17.09 | 136700 |
| 2025-09-03 | 60.68 | $16.79 | 85300 |
| 2025-09-02 | 61.21 | $16.82 | 97500 |
| 2025-08-29 | 61.55 | $16.84 | 71611 |
| 2025-08-28 | 61.04 | $16.79 | 63100 |
| 2025-08-27 | 63.46 | $16.94 | 72400 |
| 2025-08-26 | 62.32 | $16.82 | 49200 |
| 2025-08-25 | 59.96 | $16.58 | 64500 |
| 2025-08-22 | 64.44 | $16.86 | 166400 |
| 2025-08-21 | 58.18 | $16.27 | 35440 |
| 2025-08-20 | 58.51 | $16.29 | 59500 |
| 2025-08-19 | 57.95 | $16.24 | 52729 |
| 2025-08-18 | 55.14 | $16.00 | 78501 |
| 2025-08-15 | 55.58 | $16.03 | 133311 |
| 2025-08-14 | 56.58 | $16.10 | 83400 |
| 2025-08-13 | 58.00 | $16.20 | 149300 |
| 2025-08-12 | 56.76 | $16.08 | 77400 |
| 2025-08-11 | 47.16 | $15.30 | 49714 |
| 2025-08-08 | 45.99 | $15.22 | 65500 |
| 2025-08-07 | 45.42 | $15.18 | 105238 |
| 2025-08-06 | 46.23 | $15.25 | 112894 |
| 2025-08-05 | 43.19 | $15.03 | 110514 |
| 2025-08-04 | 42.62 | $14.99 | 111800 |
| 2025-08-01 | 36.84 | $14.60 | 152794 |
| 2025-07-31 | 40.74 | $14.99 | 169400 |
| 2025-07-30 | 42.27 | $15.13 | 182822 |
| 2025-07-29 | 44.18 | $15.30 | 193017 |
| 2025-07-28 | 54.85 | $16.07 | 98706 |
| 2025-07-25 | 54.44 | $16.04 | 80000 |
| 2025-07-24 | 56.37 | $16.16 | 167739 |
| 2025-07-23 | 64.32 | $16.60 | 109025 |
| 2025-07-22 | 66.34 | $16.70 | 575700 |
| 2025-07-21 | 62.66 | $16.37 | 118349 |
| 2025-07-18 | 62.55 | $16.36 | 105600 |
| 2025-07-17 | 63.30 | $16.40 | 158000 |
| 2025-07-16 | 62.44 | $16.32 | 279100 |
| 2025-07-15 | 61.69 | $16.25 | 102200 |
| 2025-07-14 | 64.86 | $16.43 | 174500 |
| 2025-07-11 | 62.52 | $16.20 | 102500 |
| 2025-07-10 | 66.15 | $16.40 | 101400 |
| 2025-07-09 | 65.49 | $16.33 | 76720 |
| 2025-07-08 | 66.92 | $16.41 | 70100 |
| 2025-07-07 | 67.27 | $16.43 | 105739 |
| 2025-07-03 | 68.98 | $16.53 | 101500 |
| 2025-07-02 | 67.15 | $16.30 | 136938 |
| 2025-07-01 | 66.08 | $16.17 | 158348 |
| 2025-06-30 | 62.41 | $15.76 | 137100 |
| 2025-06-27 | 61.04 | $15.62 | 447400 |
| 2025-06-26 | 60.94 | $15.61 | 211236 |
| 2025-06-25 | 58.29 | $15.34 | 266500 |
| 2025-06-24 | 58.09 | $15.32 | 200040 |
| 2025-06-23 | 54.00 | $14.93 | 50400 |
| 2025-06-20 | 49.17 | $14.53 | 82400 |
| 2025-06-18 | 46.92 | $14.36 | 43215 |
| 2025-06-17 | 44.88 | $14.21 | 60000 |
| 2025-06-16 | 47.18 | $14.41 | 46445 |
| 2025-06-13 | 47.05 | $14.40 | 68516 |
| 2025-06-12 | 52.82 | $14.87 | 37837 |
| 2025-06-11 | 53.88 | $14.95 | 92400 |
| 2025-06-10 | 55.07 | $15.04 | 91746 |
| 2025-06-09 | 54.65 | $15.00 | 175500 |
| 2025-06-06 | 52.19 | $14.77 | 406300 |
| 2025-06-05 | 49.48 | $14.53 | 45600 |
| 2025-06-04 | 50.62 | $14.63 | 34200 |
| 2025-06-03 | 53.42 | $14.87 | 37629 |
| 2025-06-02 | 51.72 | $14.71 | 44700 |
| 2025-05-30 | 54.42 | $14.94 | 46721 |
| 2025-05-29 | 54.42 | $14.94 | 68646 |
| 2025-05-28 | 52.07 | $14.70 | 60709 |
| 2025-05-27 | 55.96 | $15.04 | 52732 |
| 2025-05-23 | 53.12 | $14.75 | 74529 |
| 2025-05-22 | 54.86 | $14.90 | 111900 |
| 2025-05-21 | 53.41 | $14.75 | 51000 |
| 2025-05-20 | 59.99 | $15.29 | 35900 |
| 2025-05-19 | 59.73 | $15.26 | 252800 |
| 2025-05-16 | 57.43 | $15.00 | 112382 |
| 2025-05-15 | 60.72 | $15.26 | 46432 |
| 2025-05-14 | 58.74 | $15.03 | 63444 |
| 2025-05-13 | 61.56 | $15.25 | 52362 |
| 2025-05-12 | 62.73 | $15.34 | 83743 |
| 2025-05-09 | 55.91 | $14.57 | 42500 |
| 2025-05-08 | 58.00 | $14.73 | 48900 |
| 2025-05-07 | 55.74 | $14.50 | 139300 |
| 2025-05-06 | 55.99 | $14.52 | 96800 |
| 2025-05-05 | 59.40 | $14.79 | 75220 |
| 2025-05-02 | 60.70 | $14.89 | 105400 |
| 2025-05-01 | 51.14 | $13.95 | 59742 |
| 2025-04-30 | 51.39 | $13.97 | 150000 |
| 2025-04-29 | 52.63 | $14.07 | 66521 |
| 2025-04-28 | 49.64 | $13.81 | 66400 |
| 2025-04-25 | 48.20 | $13.69 | 141100 |
| 2025-04-24 | 45.63 | $13.48 | 143008 |
| 2025-04-23 | 39.96 | $13.06 | 148423 |
| 2025-04-22 | 39.10 | $13.00 | 97300 |
| 2025-04-21 | 33.01 | $12.60 | 144831 |
| 2025-04-17 | 33.33 | $12.64 | 76813 |
| 2025-04-16 | 32.09 | $12.56 | 56500 |
| 2025-04-15 | 32.52 | $12.62 | 92040 |
| 2025-04-14 | 26.94 | $12.26 | 113505 |
| 2025-04-11 | 25.31 | $12.16 | 91928 |
| 2025-04-10 | 25.75 | $12.24 | 99841 |
| 2025-04-09 | 29.56 | $12.87 | 117700 |
| 2025-04-08 | 18.46 | $12.26 | 109000 |
| 2025-04-07 | 19.11 | $12.40 | 105500 |
| 2025-04-04 | 19.35 | $12.45 | 126300 |
| 2025-04-03 | 22.01 | $12.97 | 170823 |
| 2025-04-02 | 31.72 | $14.19 | 101122 |
| 2025-04-01 | 30.04 | $14.12 | 142200 |
| 2025-03-31 | 32.31 | $14.33 | 225931 |
| 2025-03-28 | 32.87 | $14.38 | 246700 |
| 2025-03-27 | 37.60 | $14.76 | 91818 |
| 2025-03-26 | 37.87 | $14.78 | 76924 |
| 2025-03-25 | 38.40 | $14.82 | 100937 |
| 2025-03-24 | 39.58 | $14.91 | 59708 |
| 2025-03-21 | 36.05 | $14.74 | 155720 |
| 2025-03-20 | 38.04 | $14.90 | 110915 |
| 2025-03-19 | 39.46 | $15.01 | 61000 |
| 2025-03-18 | 38.67 | $14.97 | 107943 |
| 2025-03-17 | 39.52 | $15.04 | 399200 |
| 2025-03-14 | 37.26 | $14.92 | 101829 |
| 2025-03-13 | 38.28 | $15.01 | 131700 |
| 2025-03-12 | 40.14 | $15.17 | 107800 |
| 2025-03-11 | 35.69 | $14.93 | 149539 |
| 2025-03-10 | 38.04 | $15.14 | 80000 |
| 2025-03-07 | 44.08 | $15.60 | 164432 |
| 2025-03-06 | 43.90 | $15.59 | 146424 |
| 2025-03-05 | 41.90 | $15.48 | 90605 |
| 2025-03-04 | 43.09 | $15.57 | 70908 |
| 2025-03-03 | 48.65 | $15.95 | 136400 |
| 2025-02-28 | 49.28 | $15.99 | 60549 |
| 2025-02-27 | 47.83 | $15.90 | 49337 |
| 2025-02-26 | 48.26 | $15.93 | 43700 |
| 2025-02-25 | 48.69 | $15.96 | 425016 |
| 2025-02-24 | 46.91 | $15.84 | 38000 |
| 2025-02-21 | 46.91 | $15.84 | 63000 |
| 2025-02-20 | 50.04 | $16.08 | 33200 |
| 2025-02-19 | 52.38 | $16.25 | 40243 |
| 2025-02-18 | 53.08 | $16.30 | 40606 |
| 2025-02-14 | 53.76 | $16.35 | 100300 |
| 2025-02-13 | 55.51 | $16.48 | 119400 |
| 2025-02-12 | 50.70 | $16.07 | 33700 |
| 2025-02-11 | 53.80 | $16.30 | 38141 |
| 2025-02-10 | 49.73 | $15.98 | 38403 |
| 2025-02-07 | 51.07 | $16.08 | 256100 |
| 2025-02-06 | 51.33 | $16.10 | 41748 |
| 2025-02-05 | 49.49 | $15.95 | 80100 |
| 2025-02-04 | 49.36 | $15.94 | 46500 |
| 2025-02-03 | 49.48 | $15.95 | 58500 |
| 2025-01-31 | 57.63 | $16.60 | 103000 |
| 2025-01-30 | 54.33 | $16.30 | 165940 |
| 2025-01-29 | 53.99 | $16.27 | 160200 |
| 2025-01-28 | 42.62 | $15.43 | 44143 |
| 2025-01-27 | 42.74 | $15.44 | 42901 |
| 2025-01-24 | 35.14 | $15.00 | 32118 |
| 2025-01-23 | 33.23 | $14.90 | 36000 |
| 2025-01-22 | 33.41 | $14.92 | 43200 |
| 2025-01-21 | 36.12 | $15.20 | 36100 |
| 2025-01-17 | 35.59 | $15.17 | 40900 |
| 2025-01-16 | 34.02 | $15.08 | 45400 |
| 2025-01-15 | 35.96 | $15.29 | 36800 |
| 2025-01-14 | 33.39 | $15.14 | 41738 |
| 2025-01-13 | 28.28 | $14.86 | 46538 |
| 2025-01-10 | 28.66 | $14.91 | 230427 |
| 2025-01-08 | 34.02 | $15.54 | 37000 |
| 2025-01-07 | 35.11 | $15.65 | 64642 |
| 2025-01-06 | 38.64 | $15.98 | 55500 |
| 2025-01-03 | 41.14 | $16.19 | 37233 |
| 2025-01-02 | 42.13 | $16.27 | 91225 |
| 2024-12-31 | 45.63 | $16.54 | 41236 |
| 2024-12-30 | 47.30 | $16.66 | 54500 |
| 2024-12-27 | 48.56 | $16.75 | 71247 |
| 2024-12-26 | 52.55 | $17.02 | 42500 |
| 2024-12-24 | 51.28 | $16.93 | 16612 |
| 2024-12-23 | 48.98 | $16.77 | 47300 |
| 2024-12-20 | 48.54 | $16.74 | 247400 |
| 2024-12-19 | 43.53 | $16.41 | 54200 |
| 2024-12-18 | 46.12 | $16.61 | 65422 |
| 2024-12-17 | 60.44 | $17.45 | 65300 |
| 2024-12-16 | 65.75 | $17.68 | 47907 |
| 2024-12-13 | 64.86 | $17.61 | 56200 |
| 2024-12-12 | 67.99 | $17.74 | 36716 |
| 2024-12-11 | 72.59 | $17.92 | 66312 |
| 2024-12-10 | 71.79 | $17.84 | 91500 |
| 2024-12-09 | 69.20 | $17.60 | 46229 |
| 2024-12-06 | 70.22 | $17.64 | 43100 |
| 2024-12-05 | 70.72 | $17.66 | 50000 |
| 2024-12-04 | 73.67 | $17.78 | 54307 |
| 2024-12-03 | 73.58 | $17.77 | 41200 |
| 2024-12-02 | 76.48 | $17.89 | 53500 |
| 2024-11-29 | 77.20 | $17.92 | 34447 |
| 2024-11-27 | 76.28 | $17.79 | 51900 |
| 2024-11-26 | 77.19 | $17.83 | 67208 |
| 2024-11-25 | 79.91 | $17.95 | 63133 |
| 2024-11-22 | 78.79 | $17.76 | 68921 |
| 2024-11-21 | 77.79 | $17.60 | 49400 |
| 2024-11-20 | 75.39 | $17.25 | 43600 |
| 2024-11-19 | 75.03 | $17.20 | 52912 |
| 2024-11-18 | 75.24 | $17.21 | 35010 |
| 2024-11-15 | 76.27 | $17.26 | 66229 |
| 2024-11-14 | 77.47 | $17.32 | 72000 |
| 2024-11-13 | 77.30 | $17.29 | 57200 |
| 2024-11-12 | 79.00 | $17.38 | 75129 |
| 2024-11-11 | 78.66 | $17.31 | 98000 |
| 2024-11-08 | 75.77 | $16.78 | 84200 |
| 2024-11-07 | 74.86 | $16.63 | 104843 |
| 2024-11-06 | 78.02 | $16.80 | 222804 |
| 2024-11-05 | 64.94 | $15.22 | 94800 |
| 2024-11-04 | 53.65 | $14.54 | 134315 |
| 2024-11-01 | 55.65 | $14.62 | 150002 |
| 2024-10-31 | 54.85 | $14.58 | 185144 |
| 2024-10-30 | 53.45 | $14.51 | 110444 |
| 2024-10-29 | 50.77 | $14.38 | 96400 |
| 2024-10-28 | 48.37 | $14.27 | 48938 |
| 2024-10-25 | 43.11 | $14.05 | 61715 |
| 2024-10-24 | 50.43 | $14.38 | 42248 |
| 2024-10-23 | 49.94 | $14.36 | 49614 |
| 2024-10-22 | 48.49 | $14.30 | 28000 |
| 2024-10-21 | 47.03 | $14.24 | 38344 |
| 2024-10-18 | 49.24 | $14.34 | 40131 |
| 2024-10-17 | 51.30 | $14.43 | 57504 |
| 2024-10-16 | 50.64 | $14.40 | 51730 |
| 2024-10-15 | 47.05 | $14.24 | 39900 |
| 2024-10-14 | 40.91 | $14.00 | 34200 |
| 2024-10-11 | 40.37 | $13.98 | 31600 |
| 2024-10-10 | 35.85 | $13.82 | 55838 |
| 2024-10-09 | 35.85 | $13.82 | 52917 |
| 2024-10-08 | 35.85 | $13.82 | 60800 |
| 2024-10-07 | 37.53 | $13.93 | 50400 |
| 2024-10-04 | 40.64 | $14.12 | 56848 |
| 2024-10-03 | 41.15 | $14.15 | 71533 |
| 2024-10-02 | 46.12 | $14.42 | 72900 |
| 2024-10-01 | 48.82 | $14.55 | 66900 |
| 2024-09-30 | 54.40 | $14.79 | 32212 |
| 2024-09-27 | 52.24 | $14.69 | 39235 |
| 2024-09-26 | 52.24 | $14.69 | 45710 |
| 2024-09-25 | 52.03 | $14.68 | 56700 |
| 2024-09-24 | 52.03 | $14.68 | 43800 |
| 2024-09-23 | 52.44 | $14.70 | 67716 |
| 2024-09-20 | 54.04 | $14.78 | 258328 |
| 2024-09-19 | 57.15 | $14.93 | 66414 |
| 2024-09-18 | 50.68 | $14.57 | 82145 |
| 2024-09-17 | 50.68 | $14.57 | 69705 |
| 2024-09-16 | 51.26 | $14.60 | 28841 |
| 2024-09-13 | 48.44 | $14.45 | 41648 |
| 2024-09-12 | 45.45 | $14.30 | 47400 |
| 2024-09-11 | 45.61 | $14.31 | 58504 |
| 2024-09-10 | 48.33 | $14.47 | 73236 |
| 2024-09-09 | 48.67 | $14.49 | 127900 |
| 2024-09-06 | 51.82 | $14.67 | 46513 |
| 2024-09-05 | 53.85 | $14.78 | 68847 |
| 2024-09-04 | 54.96 | $14.84 | 54500 |
| 2024-09-03 | 54.96 | $14.84 | 37000 |
| 2024-08-30 | 57.46 | $14.98 | 52700 |
| 2024-08-29 | 56.79 | $14.93 | 36700 |
| 2024-08-28 | 55.74 | $14.85 | 64800 |
| 2024-08-27 | 57.06 | $14.93 | 56108 |
| 2024-08-26 | 57.88 | $14.98 | 47739 |
| 2024-08-23 | 57.18 | $14.92 | 114830 |
| 2024-08-22 | 49.02 | $14.31 | 49900 |
| 2024-08-21 | 50.52 | $14.41 | 56500 |
| 2024-08-20 | 49.34 | $14.33 | 75143 |
| 2024-08-19 | 50.48 | $14.41 | 80103 |
| 2024-08-16 | 50.35 | $14.40 | 64912 |
| 2024-08-15 | 51.15 | $14.46 | 81432 |
| 2024-08-14 | 47.15 | $14.16 | 50935 |
| 2024-08-13 | 45.88 | $14.07 | 66407 |
| 2024-08-12 | 45.61 | $14.05 | 89400 |
| 2024-08-09 | 49.29 | $14.36 | 102532 |
| 2024-08-08 | 51.99 | $14.57 | 87131 |
| 2024-08-07 | 51.14 | $14.50 | 109200 |
| 2024-08-06 | 51.14 | $14.50 | 104424 |
| 2024-08-05 | 48.69 | $14.29 | 273004 |
| 2024-08-02 | 63.19 | $15.30 | 120500 |
| 2024-08-01 | 71.39 | $15.71 | 147047 |
| 2024-07-31 | 73.15 | $15.79 | 289300 |
| 2024-07-30 | 71.66 | $15.61 | 61400 |
| 2024-07-29 | 66.44 | $15.08 | 71603 |
| 2024-07-26 | 71.64 | $15.30 | 39300 |
| 2024-07-25 | 69.91 | $15.13 | 53923 |
| 2024-07-24 | 65.02 | $14.72 | 79713 |
| 2024-07-23 | 65.76 | $14.75 | 131800 |
| 2024-07-22 | 65.39 | $14.72 | 75536 |
| 2024-07-19 | 65.02 | $14.69 | 78218 |
| 2024-07-18 | 63.56 | $14.57 | 45182 |
| 2024-07-17 | 65.96 | $14.68 | 145057 |
| 2024-07-16 | 65.73 | $14.66 | 128882 |
| 2024-07-15 | 60.73 | $14.25 | 132577 |
| 2024-07-12 | 55.10 | $13.88 | 63292 |
| 2024-07-11 | 56.55 | $13.95 | 209280 |
| 2024-07-10 | 50.92 | $13.63 | 35197 |
| 2024-07-09 | 48.75 | $13.52 | 32595 |
| 2024-07-08 | 48.35 | $13.50 | 33993 |
| 2024-07-05 | 43.61 | $13.27 | 60583 |
| 2024-07-03 | 50.96 | $13.65 | 19519 |
| 2024-07-02 | 51.83 | $13.69 | 39166 |
| 2024-07-01 | 49.79 | $13.59 | 83767 |
| 2024-06-28 | 47.23 | $13.47 | 1.5M |
| 2024-06-27 | 40.54 | $13.19 | 74858 |
| 2024-06-26 | 30.69 | $12.86 | 111116 |
| 2024-06-25 | 30.69 | $12.86 | 54364 |
| 2024-06-24 | 31.85 | $12.94 | 208017 |
| 2024-06-21 | 34.30 | $13.10 | 113591 |
| 2024-06-20 | 40.82 | $13.45 | 42582 |
| 2024-06-18 | 42.35 | $13.52 | 34793 |
| 2024-06-17 | 42.35 | $13.52 | 19271 |
| 2024-06-14 | 31.80 | $13.20 | 42544 |
| 2024-06-13 | 25.31 | $13.04 | 43106 |
| 2024-06-12 | 26.82 | $13.14 | 26332 |
| 2024-06-11 | 22.40 | $13.04 | 101296 |
| 2024-06-10 | 23.77 | $13.14 | 37962 |
| 2024-06-07 | 27.05 | $13.35 | 26254 |
| 2024-06-06 | 27.05 | $13.35 | 154930 |
| 2024-06-05 | 29.31 | $13.48 | 27671 |
| 2024-06-04 | 34.35 | $13.72 | 35119 |
| 2024-06-03 | 37.41 | $13.84 | 51992 |
| 2024-05-31 | 39.64 | $13.92 | 34601 |
| 2024-05-30 | 39.64 | $13.92 | 23921 |
| 2024-05-29 | 38.82 | $13.90 | 40798 |
| 2024-05-28 | 41.51 | $14.00 | 92269 |
| 2024-05-24 | 45.07 | $14.12 | 16277 |
| 2024-05-23 | 46.33 | $14.16 | 25248 |
| 2024-05-22 | 47.92 | $14.21 | 122889 |
| 2024-05-21 | 48.23 | $14.22 | 28733 |
| 2024-05-20 | 48.23 | $14.22 | 16066 |
| 2024-05-17 | 45.99 | $14.15 | 34474 |
| 2024-05-16 | 40.78 | $14.00 | 15993 |
| 2024-05-15 | 40.78 | $14.00 | 22994 |
| 2024-05-14 | 35.13 | $13.85 | 29065 |
| 2024-05-13 | 36.45 | $13.91 | 48261 |
| 2024-05-10 | 37.80 | $13.97 | 26882 |
| 2024-05-09 | 38.48 | $14.00 | 16451 |
| 2024-05-08 | 36.68 | $13.95 | 45118 |
| 2024-05-07 | 36.68 | $13.95 | 21798 |
| 2024-05-06 | 37.27 | $13.98 | 76204 |
| 2024-05-03 | 41.73 | $14.19 | 21576 |
| 2024-05-02 | 30.88 | $13.90 | 23510 |
| 2024-05-01 | 31.07 | $13.91 | 19142 |
| 2024-04-30 | 32.59 | $13.99 | 30646 |
| 2024-04-29 | 33.37 | $14.03 | 25868 |
| 2024-04-26 | 35.58 | $14.14 | 12717 |
| 2024-04-25 | 34.07 | $14.10 | 11535 |
| 2024-04-24 | 32.18 | $14.05 | 18719 |
| 2024-04-23 | 30.67 | $14.01 | 30381 |
| 2024-04-22 | 31.17 | $14.04 | 40417 |
| 2024-04-19 | 31.81 | $14.08 | 35979 |
| 2024-04-18 | 32.79 | $14.14 | 23610 |
| 2024-04-17 | 32.95 | $14.15 | 16362 |
| 2024-04-16 | 34.21 | $14.23 | 24203 |
| 2024-04-15 | 35.17 | $14.29 | 36890 |
| 2024-04-12 | 36.30 | $14.36 | 25547 |
| 2024-04-11 | 35.74 | $14.34 | 48610 |
| 2024-04-10 | 37.47 | $14.45 | 24694 |
| 2024-04-09 | 39.10 | $14.55 | 56630 |
| 2024-04-08 | 39.42 | $14.57 | 39760 |
| 2024-04-05 | 38.20 | $14.52 | 16427 |
| 2024-04-04 | 37.96 | $14.51 | 19691 |
| 2024-04-03 | 37.96 | $14.51 | 30320 |
| 2024-04-02 | 38.77 | $14.57 | 30188 |
| 2024-04-01 | 39.84 | $14.65 | 41478 |
| 2024-03-28 | 43.57 | $14.91 | 75606 |
| 2024-03-27 | 41.99 | $14.83 | 64659 |
| 2024-03-26 | 40.39 | $14.75 | 36031 |
| 2024-03-25 | 40.93 | $14.79 | 36299 |
| 2024-03-22 | 39.99 | $14.74 | 54827 |
| 2024-03-21 | 41.36 | $14.85 | 26193 |
| 2024-03-20 | 39.75 | $14.76 | 39043 |
| 2024-03-19 | 29.27 | $14.25 | 176030 |
| 2024-03-18 | 31.09 | $14.43 | 127998 |
| 2024-03-15 | 36.17 | $14.86 | 150585 |
| 2024-03-14 | 36.43 | $14.88 | 84191 |
| 2024-03-13 | 44.41 | $15.40 | 141842 |
| 2024-03-12 | 50.47 | $15.70 | 9924 |
| 2024-03-11 | 52.05 | $15.77 | 19490 |
| 2024-03-08 | 52.27 | $15.78 | 13580 |
| 2024-03-07 | 50.67 | $15.70 | 16878 |
| 2024-03-06 | 50.67 | $15.70 | 18149 |
| 2024-03-05 | 49.92 | $15.66 | 48630 |
| 2024-03-04 | 42.38 | $15.30 | 13154 |
| 2024-03-01 | 39.25 | $15.17 | 34596 |
| 2024-02-29 | 40.37 | $15.24 | 25043 |
| 2024-02-28 | 38.21 | $15.15 | 31621 |
| 2024-02-27 | 39.73 | $15.25 | 26932 |
| 2024-02-26 | 36.11 | $15.10 | 29189 |
| 2024-02-23 | 34.61 | $15.04 | 17064 |
| 2024-02-22 | 32.62 | $14.96 | 25557 |
| 2024-02-21 | 33.72 | $15.05 | 12253 |
| 2024-02-20 | 32.03 | $14.98 | 17492 |
| 2024-02-16 | 32.25 | $15.00 | 40283 |
| 2024-02-15 | 34.79 | $15.22 | 16744 |
| 2024-02-14 | 29.00 | $14.98 | 25683 |
| 2024-02-13 | 29.20 | $15.00 | 33127 |
| 2024-02-12 | 35.10 | $15.50 | 44613 |
| 2024-02-09 | 35.24 | $15.51 | 28303 |
| 2024-02-08 | 36.58 | $15.61 | 46420 |
| 2024-02-07 | 38.53 | $15.75 | 73985 |
| 2024-02-06 | 38.81 | $15.77 | 81464 |
| 2024-02-05 | 42.48 | $16.02 | 24170 |
| 2024-02-02 | 42.94 | $16.05 | 54729 |
| 2024-02-01 | 43.39 | $16.08 | 54150 |
| 2024-01-31 | 49.46 | $16.45 | 22496 |
| 2024-01-30 | 53.28 | $16.65 | 88344 |
| 2024-01-29 | 54.08 | $16.69 | 13350 |
| 2024-01-26 | 52.57 | $16.60 | 20669 |
| 2024-01-25 | 54.46 | $16.70 | 5124 |
| 2024-01-24 | 55.41 | $16.75 | 26188 |
| 2024-01-23 | 60.40 | $17.00 | 5968 |
| 2024-01-22 | 56.37 | $16.73 | 12520 |
| 2024-01-19 | 55.89 | $16.70 | 6604 |
| 2024-01-18 | 52.28 | $16.48 | 11473 |
| 2024-01-17 | 56.69 | $16.70 | 19512 |
| 2024-01-16 | 62.37 | $16.95 | 23118 |
| 2024-01-12 | 63.58 | $17.00 | 21677 |
| 2024-01-11 | 64.78 | $17.05 | 9052 |
| 2024-01-10 | 65.48 | $17.08 | 5458 |
| 2024-01-09 | 68.04 | $17.19 | 10966 |
| 2024-01-08 | 66.22 | $17.03 | 3299 |
| 2024-01-05 | 66.22 | $17.03 | 36815 |
| 2024-01-04 | 69.59 | $17.18 | 19891 |
| 2024-01-03 | 71.19 | $17.25 | 5319 |
| 2024-01-02 | 70.73 | $17.20 | 26415 |
| 2023-12-29 | 74.10 | $17.35 | 13927 |
| 2023-12-28 | 71.80 | $17.08 | 9387 |
| 2023-12-27 | 73.17 | $17.14 | 15720 |
| 2023-12-26 | 72.68 | $17.08 | 2989 |
| 2023-12-22 | 73.10 | $17.10 | 12428 |
| 2023-12-21 | 72.95 | $17.08 | 12447 |
| 2023-12-20 | 72.74 | $17.05 | 15570 |
| 2023-12-19 | 72.53 | $17.02 | 165705 |
| 2023-12-18 | 71.63 | $16.89 | 166947 |
| 2023-12-15 | 70.86 | $16.78 | 330340 |
| 2023-12-14 | 70.44 | $16.72 | 181500 |
| 2023-12-13 | 71.74 | $16.80 | 189972 |
| 2023-12-12 | 61.29 | $15.56 | 21359 |
| 2023-12-11 | 63.82 | $15.70 | 20973 |
| 2023-12-08 | 61.78 | $15.51 | 25467 |
| 2023-12-07 | 63.39 | $15.60 | 20171 |
| 2023-12-06 | 63.39 | $15.60 | 30172 |
| 2023-12-05 | 60.28 | $15.30 | 22087 |
| 2023-12-04 | 58.15 | $15.11 | 31531 |
| 2023-12-01 | 57.11 | $15.02 | 20041 |
| 2023-11-30 | 51.97 | $14.61 | 25997 |
| 2023-11-29 | 55.35 | $14.83 | 9996 |
| 2023-11-28 | 55.67 | $14.85 | 5636 |
| 2023-11-27 | 55.06 | $14.80 | 9854 |
| 2023-11-24 | 57.17 | $14.94 | 3534 |
| 2023-11-22 | 56.42 | $14.88 | 19374 |
| 2023-11-21 | 55.93 | $14.83 | 1420 |
| 2023-11-20 | 55.93 | $14.83 | 2440 |
| 2023-11-17 | 57.49 | $14.95 | 16040 |
| 2023-11-16 | 56.82 | $14.88 | 5439 |
| 2023-11-15 | 56.73 | $14.87 | 6118 |
| 2023-11-14 | 56.84 | $14.88 | 13365 |
| 2023-11-13 | 48.05 | $14.00 | 2303 |
| 2023-11-10 | 47.93 | $13.99 | 7407 |
| 2023-11-09 | 50.36 | $14.22 | 9545 |
| 2023-11-08 | 51.22 | $14.30 | 15205 |
| 2023-11-07 | 46.22 | $13.84 | 7877 |
| 2023-11-06 | 49.46 | $14.15 | 11329 |
| 2023-11-03 | 49.89 | $14.19 | 4909 |
| 2023-11-02 | 44.26 | $13.70 | 17596 |
| 2023-11-01 | 39.52 | $13.34 | 4504 |
| 2023-10-31 | 40.52 | $13.45 | 3315 |
| 2023-10-30 | 41.06 | $13.51 | 2679 |
| 2023-10-27 | 39.53 | $13.39 | 10021 |
| 2023-10-26 | 44.05 | $13.89 | 1772 |
| 2023-10-25 | 40.70 | $13.63 | 4729 |
| 2023-10-24 | 35.64 | $13.27 | 22586 |
| 2023-10-23 | 40.89 | $13.84 | 16299 |
| 2023-10-20 | 48.67 | $14.49 | 27775 |
| 2023-10-19 | 50.93 | $14.65 | 6513 |
| 2023-10-18 | 49.11 | $14.52 | 17501 |
| 2023-10-17 | 52.77 | $14.78 | 16449 |
| 2023-10-16 | 50.06 | $14.58 | 32300 |
| 2023-10-13 | 48.92 | $14.50 | 6154 |
| 2023-10-12 | 50.29 | $14.60 | 10857 |
| 2023-10-11 | 50.56 | $14.62 | 5490 |
| 2023-10-10 | 54.56 | $14.91 | 5754 |
| 2023-10-09 | 54.56 | $14.91 | 6654 |
| 2023-10-06 | 52.45 | $14.73 | 14592 |
| 2023-10-05 | 52.10 | $14.70 | 16727 |
| 2023-10-04 | 51.30 | $14.63 | 5289 |
| 2023-10-03 | 39.85 | $13.79 | 8787 |
| 2023-10-02 | 44.20 | $14.16 | 18593 |
| 2023-09-29 | 41.75 | $14.01 | 12480 |
| 2023-09-28 | 43.32 | $14.14 | 4153 |
| 2023-09-27 | 44.79 | $14.26 | 13670 |
| 2023-09-26 | 47.20 | $14.45 | 7289 |
| 2023-09-25 | 47.20 | $14.45 | 14443 |
| 2023-09-22 | 49.61 | $14.64 | 45913 |
| 2023-09-21 | 50.25 | $14.69 | 83318 |
| 2023-09-20 | 52.04 | $14.83 | 18541 |
| 2023-09-19 | 51.45 | $14.78 | 12993 |
| 2023-09-18 | 51.69 | $14.80 | 27901 |
| 2023-09-15 | 53.47 | $14.95 | 704394 |
| 2023-09-14 | 50.45 | $14.67 | 66608 |
| 2023-09-13 | 48.16 | $14.47 | 21539 |
| 2023-09-12 | 48.69 | $14.52 | 23226 |
| 2023-09-11 | 52.69 | $14.88 | 29127 |
| 2023-09-08 | 53.50 | $14.95 | 15409 |
| 2023-09-07 | 47.96 | $14.44 | 19499 |
| 2023-09-06 | 47.84 | $14.43 | 22541 |
| 2023-09-05 | 45.42 | $14.22 | 41077 |
| 2023-09-01 | 51.05 | $14.75 | 6178 |
| 2023-08-31 | 42.77 | $14.10 | 62126 |
| 2023-08-30 | 44.43 | $14.25 | 2215 |
| 2023-08-29 | 46.73 | $14.45 | 2052 |
| 2023-08-28 | 46.96 | $14.47 | 658 |
| 2023-08-25 | 52.84 | $14.95 | 12391 |
| 2023-08-24 | 45.23 | $14.39 | 2174 |
| 2023-08-23 | 43.02 | $14.25 | 10589 |
| 2023-08-22 | 45.64 | $14.46 | 8566 |
| 2023-08-21 | 47.47 | $14.60 | 1685 |
| 2023-08-18 | 45.39 | $14.46 | 1506 |
| 2023-08-17 | 38.62 | $14.05 | 54580 |
| 2023-08-16 | 48.86 | $14.78 | 1154 |
| 2023-08-15 | 50.97 | $14.90 | 4336 |
| 2023-08-14 | 44.74 | $14.57 | 20745 |
| 2023-08-11 | 53.09 | $15.00 | 16176 |
| 2023-08-10 | 55.38 | $15.10 | 2734 |
| 2023-08-09 | 65.89 | $15.49 | 137 |
| 2023-08-08 | 64.41 | $15.40 | 448 |
| 2023-08-07 | 64.41 | $15.40 | 23876 |
| 2023-08-04 | 64.41 | $15.40 | 948 |
| 2023-08-03 | 66.33 | $15.47 | 3144 |
| 2023-08-02 | 65.92 | $15.44 | 5027 |
| 2023-08-01 | 66.43 | $15.46 | 4078 |
| 2023-07-31 | 65.00 | $15.35 | 19035 |
| 2023-07-28 | 62.80 | $15.19 | 2783 |
| 2023-07-27 | 62.66 | $15.18 | 5322 |
| 2023-07-26 | 64.03 | $15.24 | 6334 |
| 2023-07-25 | 57.77 | $14.81 | 436 |
| 2023-07-24 | 57.77 | $14.81 | 1520 |
| 2023-07-21 | 58.62 | $14.85 | 2938 |
| 2023-07-20 | 59.25 | $14.88 | 718 |
| 2023-07-19 | 59.25 | $14.88 | 368 |
| 2023-07-18 | 60.61 | $14.95 | 1166 |
| 2023-07-17 | 60.49 | $14.94 | 4155 |
| 2023-07-14 | 61.96 | $15.02 | 226 |
| 2023-07-13 | 57.05 | $14.63 | 1624 |
| 2023-07-12 | 54.58 | $14.45 | 722 |
| 2023-07-11 | 49.71 | $14.14 | 4053 |
| 2023-07-10 | 49.21 | $14.11 | 824 |
| 2023-07-07 | 48.24 | $14.05 | 7851 |
| 2023-07-06 | 49.75 | $14.15 | 7959 |
| 2023-07-05 | 53.26 | $14.37 | 8795 |
| 2023-07-03 | 55.98 | $14.53 | 425 |
| 2023-06-30 | 41.63 | $13.72 | 50165 |
| 2023-06-29 | 46.62 | $14.00 | 16357 |
| 2023-06-28 | 50.75 | $14.20 | 66125 |
| 2023-06-27 | 51.84 | $14.25 | 626 |
| 2023-06-26 | 51.84 | $14.25 | 110 |
| 2023-06-23 | 51.84 | $14.25 | 20260 |
| 2023-06-22 | 51.84 | $14.25 | 60358 |
| 2023-06-21 | 59.07 | $14.60 | 5352 |
| 2023-06-20 | 56.60 | $14.45 | 1051 |
| 2023-06-16 | 57.71 | $14.50 | 1111 |
| 2023-06-15 | 54.33 | $14.30 | 29511 |
| 2023-06-14 | 45.93 | $13.89 | 8428 |
| 2023-06-13 | 45.93 | $13.89 | 10803 |
| 2023-06-12 | 42.18 | $13.73 | 20184 |
| 2023-06-09 | 43.43 | $13.80 | 648 |
| 2023-06-08 | 43.43 | $13.80 | 8787 |
| 2023-06-07 | 42.33 | $13.75 | 20678 |
| 2023-06-06 | 40.57 | $13.67 | 13575 |
| 2023-06-05 | 39.25 | $13.61 | 7010 |
| 2023-06-02 | 41.28 | $13.75 | 49959 |
| 2023-06-01 | 40.23 | $13.70 | 7006 |
| 2023-05-31 | 40.02 | $13.69 | 26539 |
| 2023-05-30 | 41.51 | $13.80 | 4148 |
| 2023-05-26 | 42.59 | $13.88 | 4493 |
| 2023-05-25 | 39.18 | $13.70 | 1484 |
| 2023-05-24 | 39.18 | $13.70 | 17761 |
| 2023-05-23 | 40.89 | $13.84 | 2556 |
| 2023-05-22 | 40.89 | $13.84 | 2298 |
| 2023-05-19 | 40.89 | $13.84 | 666 |
| 2023-05-18 | 41.00 | $13.85 | 6287 |
| 2023-05-17 | 41.42 | $13.89 | 1836 |
| 2023-05-16 | 35.27 | $13.50 | 10006 |
| 2023-05-15 | 41.04 | $14.05 | 1651 |
| 2023-05-12 | 40.02 | $13.99 | 518 |
| 2023-05-11 | 30.76 | $13.50 | 6425 |
| 2023-05-10 | 21.33 | $13.10 | 1900 |
| 2023-05-09 | 20.04 | $13.05 | — |
| 2023-05-08 | 20.04 | $13.05 | 4475 |
| 2023-05-05 | 20.04 | $13.05 | 15495 |
| 2023-05-04 | 18.89 | $13.00 | 14459 |
| 2023-05-03 | 24.14 | $13.80 | 25471 |
| 2023-05-02 | 25.13 | $13.92 | 6450 |
| 2023-05-01 | 30.38 | $14.45 | 3407 |
| 2023-04-28 | 32.84 | $14.65 | 31600 |
| 2023-04-27 | 36.33 | $14.90 | 17131 |
| 2023-04-26 | 37.86 | $15.00 | 13930 |
| 2023-04-25 | 37.86 | $15.00 | 40056 |
| 2023-04-24 | 45.66 | $15.45 | 13316 |
| 2023-04-21 | 46.68 | $15.50 | 450 |
| 2023-04-20 | 46.68 | $15.50 | 2006 |
| 2023-04-19 | 46.68 | $15.50 | 16201 |
| 2023-04-18 | 45.00 | $15.42 | 17918 |
| 2023-04-17 | 46.39 | $15.50 | 4863 |
| 2023-04-14 | 46.39 | $15.50 | 11978 |
| 2023-04-13 | 46.39 | $15.50 | — |
| 2023-04-12 | 46.39 | $15.50 | 2360 |
| 2023-04-11 | 45.53 | $15.45 | 5034 |
| 2023-04-10 | 46.23 | $15.50 | 69874 |
| 2023-04-06 | 17.19 | $14.30 | 1600 |
| 2023-04-05 | 17.57 | $14.35 | 1200 |
| 2023-04-04 | 18.02 | $14.41 | 18502 |
| 2023-04-03 | 18.62 | $14.49 | 1271 |
| 2023-03-31 | 17.30 | $14.45 | 29460 |
| 2023-03-30 | 19.55 | $14.75 | 5082 |
| 2023-03-29 | 20.84 | $14.90 | 1100 |
| 2023-03-28 | 21.28 | $14.95 | — |
| 2023-03-27 | 21.28 | $14.95 | 6333 |
| 2023-03-24 | 21.61 | $14.99 | 20878 |
| 2023-03-23 | 23.43 | $15.20 | 9375 |
| 2023-03-22 | 24.86 | $15.35 | 25700 |
| 2023-03-21 | 28.72 | $15.70 | 24467 |
| 2023-03-20 | 31.37 | $15.90 | 21529 |
| 2023-03-17 | 36.86 | $16.24 | 3200 |
| 2023-03-16 | 39.99 | $16.40 | 2500 |
| 2023-03-15 | 42.11 | $16.50 | 200 |
| 2023-03-14 | 42.11 | $16.50 | 12580 |
| 2023-03-13 | 12.92 | $15.80 | 13040 |
| 2023-03-10 | 36.92 | $16.75 | 184913 |
| 2023-03-09 | 66.63 | $16.99 | 12752 |
| 2023-03-08 | 66.63 | $16.99 | — |
| 2023-03-07 | 66.63 | $16.99 | 5151 |
| 2023-03-06 | 68.58 | $17.00 | 2500 |
| 2023-03-03 | 68.58 | $17.00 | 155200 |
| 2023-03-02 | 68.60 | $17.00 | 8500 |
| 2023-03-01 | 68.60 | $17.00 | — |
| 2023-02-28 | 68.60 | $17.00 | 10810 |
| 2023-02-27 | 64.54 | $16.95 | 11900 |
| 2023-02-24 | 64.54 | $16.95 | 15212 |
| 2023-02-23 | 64.54 | $16.95 | 4975 |
| 2023-02-22 | 64.54 | $16.95 | 3173 |
| 2023-02-21 | 64.54 | $16.95 | 5372 |
| 2023-02-17 | 71.72 | $17.00 | 3100 |
| 2023-02-16 | 71.72 | $17.00 | 4713 |
| 2023-02-15 | 71.14 | $16.99 | 10200 |
| 2023-02-14 | 71.14 | $16.99 | 1070 |
| 2023-02-13 | 71.14 | $16.99 | 2400 |
| 2023-02-10 | 71.14 | $16.99 | 2391 |
| 2023-02-09 | 72.34 | $17.00 | 581 |
| 2023-02-08 | 71.89 | $16.99 | 1040 |
| 2023-02-07 | 70.03 | $16.95 | 2300 |
| 2023-02-06 | 70.03 | $16.95 | 15039 |
| 2023-02-03 | 74.49 | $16.99 | — |
| 2023-02-02 | 74.49 | $16.99 | 5237 |
| 2023-02-01 | 75.57 | $17.00 | 2600 |
| 2023-01-31 | 75.57 | $17.00 | 6200 |
| 2023-01-30 | 71.87 | $16.90 | 12827 |
| 2023-01-27 | 67.14 | $16.80 | 8600 |
| 2023-01-26 | 67.14 | $16.80 | 94 |
| 2023-01-25 | 67.14 | $16.80 | 11775 |
| 2023-01-24 | 42.05 | $16.50 | 150 |
| 2023-01-23 | 42.05 | $16.50 | 500 |
| 2023-01-20 | 42.05 | $16.50 | 12500 |
| 2023-01-19 | 45.00 | $16.53 | — |
| 2023-01-18 | 45.00 | $16.53 | — |
| 2023-01-17 | 45.00 | $16.53 | 61132 |
| 2023-01-13 | 52.33 | $16.60 | — |
| 2023-01-12 | 52.33 | $16.60 | 792 |
| 2023-01-11 | 52.33 | $16.60 | 17600 |
| 2023-01-10 | 52.33 | $16.60 | 6364 |
| 2023-01-09 | 57.81 | $16.65 | — |
| 2023-01-06 | 57.81 | $16.65 | 7142 |
| 2023-01-05 | 71.28 | $16.75 | — |
| 2023-01-04 | 71.28 | $16.75 | 3300 |
| 2023-01-03 | 71.28 | $16.75 | 16268 |
| 2022-12-30 | 84.82 | $16.83 | 2731 |
| 2022-12-29 | 78.51 | $16.70 | 250 |
| 2022-12-28 | 78.51 | $16.70 | 57421 |
| 2022-12-27 | 78.51 | $16.70 | 4056 |
| 2022-12-23 | 78.51 | $16.70 | 2400 |
| 2022-12-22 | 78.51 | $16.70 | — |
| 2022-12-21 | 78.51 | $16.70 | — |
| 2022-12-20 | 78.51 | $16.70 | 850 |
| 2022-12-19 | 78.51 | $16.70 | 20303 |
| 2022-12-16 | 78.51 | $16.70 | — |
| 2022-12-15 | 78.51 | $16.70 | 1047 |
| 2022-12-14 | 78.51 | $16.70 | — |
| 2022-12-13 | 78.51 | $16.70 | 10 |
| 2022-12-12 | 78.51 | $16.70 | — |
| 2022-12-09 | 78.51 | $16.70 | 1 |
| 2022-12-08 | 78.51 | $16.70 | 219 |
| 2022-12-07 | 78.51 | $16.70 | — |
| 2022-12-06 | 78.51 | $16.70 | — |
| 2022-12-05 | 78.51 | $16.70 | 24438 |
| 2022-12-02 | 78.51 | $16.70 | 1200 |
| 2022-12-01 | 78.51 | $16.70 | — |
| 2022-11-30 | 78.51 | $16.70 | 2060 |
| 2022-11-29 | 78.51 | $16.70 | — |
| 2022-11-28 | 78.51 | $16.70 | 1500 |
| 2022-11-25 | 78.51 | $16.70 | 700 |
| 2022-11-23 | 74.46 | $16.53 | 3414 |
| 2022-11-22 | 73.63 | $16.50 | 1000 |
| 2022-11-21 | 68.79 | $16.35 | 6450 |
| 2022-11-18 | 72.14 | $16.39 | 1600 |
| 2022-11-17 | 60.14 | $16.13 | 208491 |
| 2022-11-16 | 44.38 | $15.95 | 200 |
| 2022-11-15 | 49.55 | $16.00 | 10615 |
| 2022-11-14 | 49.55 | $16.00 | — |
| 2022-11-11 | 49.55 | $16.00 | 600 |
| 2022-11-10 | 49.55 | $16.00 | 2920 |
| 2022-11-09 | 49.55 | $16.00 | 9442 |
| 2022-11-08 | 49.55 | $16.00 | — |
| 2022-11-07 | 49.55 | $16.00 | — |
| 2022-11-04 | 49.55 | $16.00 | — |
| 2022-11-03 | 49.55 | $16.00 | — |
| 2022-11-02 | 49.55 | $16.00 | — |
| 2022-11-01 | 49.55 | $16.00 | 1611 |
| 2022-10-31 | 57.12 | $16.10 | 1764 |
| 2022-10-28 | 61.59 | $16.15 | 400 |
| 2022-10-27 | 65.49 | $16.19 | — |
| 2022-10-26 | 65.49 | $16.19 | 4125 |
| 2022-10-25 | 66.44 | $16.20 | 2696 |
| 2022-10-24 | 66.44 | $16.20 | 392 |
| 2022-10-21 | 71.08 | $16.25 | 1644 |
| 2022-10-20 | 71.08 | $16.25 | — |
| 2022-10-19 | 71.08 | $16.25 | — |
| 2022-10-18 | 71.08 | $16.25 | — |
| 2022-10-17 | 71.08 | $16.25 | — |
| 2022-10-14 | 71.08 | $16.25 | — |
| 2022-10-13 | 71.08 | $16.25 | — |
| 2022-10-12 | 71.08 | $16.25 | — |
| 2022-10-11 | 71.08 | $16.25 | — |
| 2022-10-10 | 71.08 | $16.25 | 933 |
| 2022-10-07 | 79.75 | $16.38 | 9015 |
| 2022-10-06 | 79.75 | $16.38 | 505 |
| 2022-10-05 | 79.75 | $16.38 | — |
| 2022-10-04 | 79.75 | $16.38 | 305 |
| 2022-10-03 | 79.75 | $16.38 | 25575 |
| 2022-09-30 | 76.70 | $16.20 | 100 |
| 2022-09-29 | 63.31 | $15.74 | 9786 |
| 2022-09-28 | 58.91 | $15.65 | 127675 |
| 2022-09-27 | 58.91 | $15.65 | 63914 |
| 2022-09-26 | 61.89 | $15.69 | — |
| 2022-09-23 | 61.89 | $15.69 | 40400 |
| 2022-09-22 | 74.62 | $15.84 | 27058 |
| 2022-09-21 | 80.95 | $15.90 | 2858 |
| 2022-09-20 | 86.78 | $15.95 | — |
| 2022-09-19 | 86.78 | $15.95 | 693 |
| 2022-09-16 | 82.14 | $15.75 | 1894 |
| 2022-09-15 | 68.46 | $15.49 | — |
| 2022-09-14 | 68.46 | $15.49 | 3394 |
| 2022-09-13 | 68.46 | $15.49 | 25391 |
| 2022-09-12 | 68.46 | $15.49 | — |
| 2022-09-09 | 68.46 | $15.49 | 26450 |
| 2022-09-08 | 68.46 | $15.49 | 68350 |
| 2022-09-07 | 60.82 | $15.40 | 1000 |
| 2022-09-06 | 55.09 | $15.35 | 37 |
| 2022-09-02 | 55.09 | $15.35 | 3700 |
| 2022-09-01 | 63.47 | $15.40 | — |
| 2022-08-31 | 63.47 | $15.40 | 200 |
| 2022-08-30 | 73.59 | $15.45 | — |
| 2022-08-29 | 73.59 | $15.45 | 600 |
| 2022-08-26 | 73.59 | $15.45 | 14161 |
| 2022-08-25 | 69.41 | $15.40 | 15039 |
| 2022-08-24 | 69.41 | $15.40 | — |
| 2022-08-23 | 69.41 | $15.40 | — |
| 2022-08-22 | 69.41 | $15.40 | 442 |
| 2022-08-19 | 69.41 | $15.40 | 2000 |
| 2022-08-18 | 69.41 | $15.40 | 1303 |
| 2022-08-17 | 69.41 | $15.40 | 47297 |
| 2022-08-16 | 69.41 | $15.40 | 2175 |
| 2022-08-15 | 69.41 | $15.40 | 1 |
| 2022-08-12 | 69.41 | $15.40 | 9820 |
| 2022-08-11 | 69.41 | $15.40 | — |
| 2022-08-10 | 69.41 | $15.40 | 5220 |
| 2022-08-09 | 69.41 | $15.40 | — |
| 2022-08-08 | 69.41 | $15.40 | 100 |
| 2022-08-05 | 69.41 | $15.40 | 3345 |
| 2022-08-04 | 66.99 | $15.35 | 2250 |
| 2022-08-03 | 78.83 | $15.45 | — |
| 2022-08-02 | 78.83 | $15.45 | 15227 |
| 2022-08-01 | 77.00 | $15.40 | 1524 |
| 2022-07-29 | 57.29 | $15.12 | 1989 |
| 2022-07-28 | 54.66 | $15.10 | 1300 |
| 2022-07-27 | 46.87 | $15.05 | 133699 |
| 2022-07-26 | 46.87 | $15.05 | 16 |
| 2022-07-25 | 46.87 | $15.05 | 100 |
| 2022-07-22 | 46.87 | $15.05 | — |
| 2022-07-21 | 46.87 | $15.05 | 1498 |
| 2022-07-20 | 46.87 | $15.05 | — |
| 2022-07-19 | 46.87 | $15.05 | 288742 |
| 2022-07-18 | 51.85 | $15.09 | — |
| 2022-07-15 | 51.85 | $15.09 | — |
| 2022-07-14 | 51.85 | $15.09 | — |
| 2022-07-13 | 51.85 | $15.09 | — |
| 2022-07-12 | 51.85 | $15.09 | — |
| 2022-07-11 | 51.85 | $15.09 | 1800 |
| 2022-07-08 | 51.85 | $15.09 | — |
| 2022-07-07 | 51.85 | $15.09 | — |
| 2022-07-06 | 51.85 | $15.09 | 18100 |
| 2022-07-05 | 51.85 | $15.09 | 700 |
| 2022-07-01 | 51.85 | $15.09 | — |
| 2022-06-30 | 51.85 | $15.09 | 9900 |
| 2022-06-29 | 51.85 | $15.09 | 1316 |
| 2022-06-28 | 51.85 | $15.09 | 800 |
| 2022-06-27 | 56.21 | $15.15 | 50 |
| 2022-06-24 | 56.21 | $15.15 | 100 |
| 2022-06-23 | 56.21 | $15.15 | 12800 |
| 2022-06-22 | 53.41 | $15.10 | 1100 |
| 2022-06-21 | 53.41 | $15.10 | — |
| 2022-06-17 | 53.41 | $15.10 | 732 |
| 2022-06-16 | 56.51 | $15.15 | — |
| 2022-06-15 | 56.51 | $15.15 | 300 |
| 2022-06-14 | 54.10 | $15.10 | 11050 |
| 2022-06-13 | 57.10 | $15.15 | — |
| 2022-06-10 | 57.10 | $15.15 | — |
| 2022-06-09 | 57.10 | $15.15 | — |
| 2022-06-08 | 57.10 | $15.15 | 1300 |
| 2022-06-07 | 55.07 | $15.10 | — |
| 2022-06-06 | 55.07 | $15.10 | 44714 |
| 2022-06-03 | 57.53 | $15.15 | 200 |
| 2022-06-02 | 61.15 | $15.22 | 8095 |
| 2022-06-01 | 48.92 | $14.94 | — |
| 2022-05-31 | 48.92 | $14.94 | 1236 |
| 2022-05-27 | 49.42 | $14.95 | 18116 |
| 2022-05-26 | 40.77 | $14.80 | 10850 |
| 2022-05-25 | 40.77 | $14.80 | 1500 |
| 2022-05-24 | 45.45 | $14.90 | — |
| 2022-05-23 | 45.45 | $14.90 | 12050 |
| 2022-05-20 | 31.19 | $14.70 | 12600 |
| 2022-05-19 | 33.25 | $14.75 | 874 |
| 2022-05-18 | 33.25 | $14.75 | — |
| 2022-05-17 | 33.25 | $14.75 | 340 |
| 2022-05-16 | 33.25 | $14.75 | 3200 |
| 2022-05-13 | 29.45 | $14.70 | 2332 |
| 2022-05-12 | 19.92 | $14.59 | 8741 |
| 2022-05-11 | 20.15 | $14.60 | 3599 |
| 2022-05-10 | 23.91 | $14.74 | 3600 |
| 2022-05-09 | 18.77 | $14.69 | 8237 |
| 2022-05-06 | 24.01 | $14.86 | 11700 |
| 2022-05-05 | 24.01 | $14.86 | — |
| 2022-05-04 | 24.01 | $14.86 | 1100 |
| 2022-05-03 | 24.70 | $14.88 | 200 |
| 2022-05-02 | 24.70 | $14.88 | 850 |
| 2022-04-29 | 27.58 | $14.96 | 20900 |
| 2022-04-28 | 34.22 | $15.10 | 1100 |
| 2022-04-27 | 28.37 | $15.05 | 1849 |
| 2022-04-26 | 30.99 | $15.10 | 750 |
| 2022-04-25 | 30.99 | $15.10 | — |
| 2022-04-22 | 30.99 | $15.10 | 19240 |
| 2022-04-21 | 30.99 | $15.10 | 400 |
| 2022-04-20 | 36.46 | $15.20 | 3312 |
| 2022-04-19 | 36.46 | $15.20 | — |
| 2022-04-18 | 36.46 | $15.20 | 3312 |
| 2022-04-14 | 47.19 | $15.35 | 600 |
| 2022-04-13 | 41.77 | $15.30 | 350 |
| 2022-04-12 | 46.28 | $15.35 | — |
| 2022-04-11 | 46.28 | $15.35 | — |
| 2022-04-08 | 46.28 | $15.35 | 10 |
| 2022-04-07 | 46.28 | $15.35 | 5455 |
| 2022-04-06 | 46.28 | $15.35 | — |
| 2022-04-05 | 46.28 | $15.35 | 925 |
| 2022-04-04 | 41.64 | $15.30 | 346 |
| 2022-04-01 | 49.82 | $15.40 | 900 |
| 2022-03-31 | 49.82 | $15.40 | 526 |
| 2022-03-30 | 44.94 | $15.35 | 200 |
| 2022-03-29 | 55.12 | $15.45 | 40 |
| 2022-03-28 | 55.12 | $15.45 | 8984 |
| 2022-03-25 | 55.12 | $15.45 | 2900 |
| 2022-03-24 | 50.30 | $15.40 | — |
| 2022-03-23 | 50.30 | $15.40 | 35085 |
| 2022-03-22 | 50.30 | $15.40 | 625 |
| 2022-03-21 | 55.41 | $15.45 | 613 |
| 2022-03-18 | 55.41 | $15.45 | 5593 |
| 2022-03-17 | 55.41 | $15.45 | — |
| 2022-03-16 | 51.15 | $15.40 | 995 |
| 2022-03-15 | 51.15 | $15.40 | 333 |
| 2022-03-14 | 51.15 | $15.40 | 1100 |
| 2022-03-11 | 51.15 | $15.40 | 13420 |
| 2022-03-10 | 51.15 | $15.40 | 5100 |
| 2022-03-09 | 51.15 | $15.40 | 4290 |
| 2022-03-08 | 51.15 | $15.40 | 3000 |
| 2022-03-07 | 47.66 | $15.35 | 3283 |
| 2022-03-04 | 51.13 | $15.40 | 400 |
| 2022-03-03 | 54.93 | $15.45 | 13 |
| 2022-03-02 | 54.93 | $15.45 | 375 |
| 2022-03-01 | 54.93 | $15.45 | 300 |
| 2022-02-28 | 58.66 | $15.50 | 350 |
| 2022-02-25 | 55.81 | $15.45 | 5232 |
| 2022-02-24 | 55.81 | $15.45 | 3890 |
| 2022-02-23 | 52.87 | $15.40 | 29940 |
| 2022-02-22 | 52.87 | $15.40 | 1050 |
| 2022-02-18 | 60.08 | $15.50 | 100 |
| 2022-02-17 | 57.32 | $15.45 | 20 |
| 2022-02-16 | 57.32 | $15.45 | 5743 |
| 2022-02-15 | 57.32 | $15.45 | 111 |
| 2022-02-14 | 54.62 | $15.40 | 47334 |
| 2022-02-11 | 54.62 | $15.40 | 37506 |
| 2022-02-10 | 54.62 | $15.40 | 4735 |
| 2022-02-09 | 54.62 | $15.40 | 17000 |
| 2022-02-08 | 57.58 | $15.45 | 10450 |
| 2022-02-07 | 57.58 | $15.45 | — |
| 2022-02-04 | 57.58 | $15.45 | 1125 |
| 2022-02-03 | 55.52 | $15.40 | 9500 |
| 2022-02-02 | 55.52 | $15.40 | 2262 |
| 2022-02-01 | 58.07 | $15.45 | 2080 |
| 2022-01-31 | 56.15 | $15.40 | 1012 |
| 2022-01-28 | 58.70 | $15.45 | — |
| 2022-01-27 | 58.70 | $15.45 | — |
| 2022-01-26 | 58.70 | $15.45 | 5286 |
| 2022-01-25 | 55.22 | $15.35 | 1361 |
| 2022-01-24 | 60.03 | $15.45 | 1637 |
| 2022-01-21 | 57.38 | $15.38 | 1200 |
| 2022-01-20 | 56.47 | $15.35 | 8158 |
| 2022-01-19 | 52.61 | $15.25 | 10937 |
| 2022-01-18 | 52.61 | $15.25 | 25950 |
| 2022-01-14 | 52.61 | $15.25 | 800 |
| 2022-01-13 | 52.61 | $15.25 | — |
| 2022-01-12 | 52.61 | $15.25 | 400 |
| 2022-01-11 | 52.61 | $15.25 | 3490 |
| 2022-01-10 | 52.61 | $15.25 | 16219 |
| 2022-01-07 | 49.49 | $15.15 | 2800 |
| 2022-01-06 | 48.19 | $15.11 | 5200 |
| 2022-01-05 | 49.40 | $15.15 | 600 |
| 2022-01-04 | 44.44 | $15.00 | 3100 |
| 2022-01-03 | 44.10 | $14.99 | 1400 |
| 2021-12-31 | 44.10 | $14.99 | 1400 |
| 2021-12-30 | 42.81 | $14.95 | 500 |
| 2021-12-29 | 42.81 | $14.95 | 600 |
| 2021-12-28 | 42.81 | $14.95 | 1135 |
| 2021-12-27 | 43.89 | $15.00 | 650 |
| 2021-12-23 | 42.51 | $14.95 | 1666 |
| 2021-12-22 | 48.15 | $15.20 | 200 |
| 2021-12-21 | 37.05 | $14.85 | 3600 |
| 2021-12-20 | 38.15 | $14.90 | 3614 |
| 2021-12-17 | 39.27 | $14.95 | 6025 |
| 2021-12-16 | 42.84 | $15.10 | 2300 |
| 2021-12-15 | 47.50 | $15.27 | 310 |
| 2021-12-14 | 51.56 | $15.40 | 513 |
| 2021-12-13 | 42.58 | $15.15 | 650 |
| 2021-12-10 | 44.13 | $15.20 | 8646 |
| 2021-12-09 | 45.72 | $15.25 | 326 |
| 2021-12-08 | 49.25 | $15.36 | — |
| 2021-12-07 | 49.25 | $15.36 | 94806 |
| 2021-12-06 | 43.43 | $15.20 | 955 |
| 2021-12-03 | 43.43 | $15.20 | 14589 |
| 2021-12-02 | 48.63 | $15.36 | 754 |
| 2021-12-01 | 50.05 | $15.40 | 450 |
| 2021-11-30 | 41.99 | $15.20 | 13460 |
| 2021-11-29 | 51.95 | $15.45 | 8180 |
| 2021-11-26 | 49.68 | $15.40 | 593 |
| 2021-11-24 | 54.57 | $15.50 | 1000 |
| 2021-11-23 | 54.57 | $15.50 | — |
| 2021-11-22 | 54.57 | $15.50 | 700 |
| 2021-11-19 | 51.50 | $15.43 | 4451 |
| 2021-11-18 | 57.13 | $15.54 | 70 |
| 2021-11-17 | 57.13 | $15.54 | 26550 |
| 2021-11-16 | 57.61 | $15.55 | 45007 |
| 2021-11-15 | 55.80 | $15.50 | 10360 |
| 2021-11-12 | 62.98 | $15.64 | — |
| 2021-11-11 | 62.98 | $15.64 | — |
| 2021-11-10 | 62.98 | $15.64 | 2271 |
| 2021-11-09 | 58.39 | $15.50 | 35466 |
| 2021-11-08 | 58.39 | $15.50 | 1000 |
| 2021-11-05 | 57.71 | $15.48 | — |
| 2021-11-04 | 57.71 | $15.48 | 1975 |
| 2021-11-03 | 58.57 | $15.50 | 15750 |
| 2021-11-02 | 51.76 | $15.30 | 15 |
| 2021-11-01 | 51.76 | $15.30 | 15 |
| 2021-10-29 | 51.76 | $15.30 | 3100 |
| 2021-10-28 | 46.06 | $15.15 | 108454 |
| 2021-10-27 | 43.96 | $15.10 | 8 |
| 2021-10-26 | 43.96 | $15.10 | 7750 |
| 2021-10-25 | 46.58 | $15.18 | 2083 |
| 2021-10-22 | 60.74 | $15.51 | 600 |
| 2021-10-21 | 62.94 | $15.55 | 2781 |
| 2021-10-20 | 62.94 | $15.55 | 3081 |
| 2021-10-19 | 61.36 | $15.50 | — |
| 2021-10-18 | 61.36 | $15.50 | 5 |
| 2021-10-15 | 61.36 | $15.50 | 2650 |
| 2021-10-14 | 61.36 | $15.50 | 406 |
| 2021-10-13 | 61.36 | $15.50 | 1750 |
| 2021-10-12 | 72.91 | $15.74 | 50 |
| 2021-10-11 | 72.91 | $15.74 | 751 |
| 2021-10-08 | 71.07 | $15.65 | 3020 |
| 2021-10-07 | 73.17 | $15.69 | 2633 |
| 2021-10-06 | 75.84 | $15.74 | — |
| 2021-10-05 | 75.84 | $15.74 | — |
| 2021-10-04 | 75.84 | $15.74 | — |
| 2021-10-01 | 75.84 | $15.74 | — |
| 2021-09-30 | 75.84 | $15.74 | — |
| 2021-09-29 | 75.84 | $15.74 | 2040 |
| 2021-09-28 | 75.84 | $15.74 | 1 |
| 2021-09-27 | 75.84 | $15.74 | 48 |
| 2021-09-24 | 75.84 | $15.74 | 1001 |
| 2021-09-23 | 83.93 | $15.95 | 77 |
| 2021-09-22 | 83.93 | $15.95 | 9250 |
| 2021-09-21 | 85.50 | $15.99 | 2300 |
| 2021-09-20 | 69.27 | $14.80 | — |
| 2021-09-17 | 69.27 | $14.80 | 19496 |
| 2021-09-16 | 69.27 | $14.80 | 1168 |
| 2021-09-15 | 69.27 | $14.80 | 100 |
| 2021-09-14 | 63.71 | $14.60 | — |
| 2021-09-13 | 63.71 | $14.60 | — |
| 2021-09-10 | 63.71 | $14.60 | — |
| 2021-09-09 | 63.71 | $14.60 | 3815 |
| 2021-09-08 | 63.71 | $14.60 | 385 |
| 2021-09-07 | 68.50 | $14.70 | 2000 |
| 2021-09-03 | 63.25 | $14.50 | 200 |
| 2021-09-02 | 56.33 | $14.30 | 66905 |
| 2021-09-01 | 55.53 | $14.28 | 14154 |
| 2021-08-31 | 54.35 | $14.25 | — |
| 2021-08-30 | 54.35 | $14.25 | 600 |
| 2021-08-27 | 54.35 | $14.25 | 1800 |
| 2021-08-26 | 52.54 | $14.20 | 1404 |
| 2021-08-25 | 54.59 | $14.25 | 2700 |
| 2021-08-24 | 54.59 | $14.25 | 3774 |
| 2021-08-23 | 54.59 | $14.25 | — |
| 2021-08-20 | 54.59 | $14.25 | 1300 |
| 2021-08-19 | 54.59 | $14.25 | 5100 |
| 2021-08-18 | 56.30 | $14.30 | — |
| 2021-08-17 | 56.30 | $14.30 | — |
| 2021-08-16 | 56.30 | $14.30 | 875 |
| 2021-08-13 | 55.10 | $14.25 | 4207 |
| 2021-08-12 | 55.10 | $14.25 | 3 |
| 2021-08-11 | 55.10 | $14.25 | 200 |
| 2021-08-10 | 55.10 | $14.25 | 1501 |
| 2021-08-09 | 55.10 | $14.25 | 500 |
| 2021-08-06 | 55.10 | $14.25 | 9800 |
| 2021-08-05 | 53.21 | $14.15 | 1000 |
| 2021-08-04 | 50.22 | $14.00 | — |
| 2021-08-03 | 50.22 | $14.00 | 1550 |
| 2021-08-02 | 50.22 | $14.00 | 1372 |
| 2021-07-30 | 55.26 | $14.25 | 1559 |
| 2021-07-29 | 56.33 | $14.30 | 3408 |
| 2021-07-28 | 46.45 | $13.80 | 35093 |
| 2021-07-27 | 48.54 | $13.90 | 1300 |
| 2021-07-26 | 50.70 | $14.00 | — |
| 2021-07-23 | 50.70 | $14.00 | 45 |
| 2021-07-22 | 50.70 | $14.00 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.56
2026-07-20
Close Price
$20.98
Vol: 55245
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -33.56 | $20.98 | 55245 |
| 2026-07-17 | -20.87 | $21.23 | 167417 |
| 2026-07-16 | -5.16 | $21.58 | 348700 |
| 2026-07-15 | -25.54 | $20.91 | 126613 |
| 2026-07-14 | -24.24 | $20.94 | 212939 |
| 2026-07-13 | -16.45 | $21.12 | 344200 |
| 2026-07-10 | -36.36 | $20.66 | 145411 |
| 2026-07-09 | -44.16 | $20.48 | 178248 |
| 2026-07-08 | -53.25 | $20.27 | 143700 |
| 2026-07-07 | -38.53 | $20.61 | 153700 |
| 2026-07-06 | -25.54 | $20.91 | 141149 |
| 2026-07-02 | -24.52 | $20.86 | 177400 |
| 2026-07-01 | -1.17 | $21.17 | 225800 |
| 2026-06-30 | -6.38 | $20.84 | 128600 |
| 2026-06-29 | -2.32 | $20.87 | 184600 |
| 2026-06-26 | -3.64 | $20.83 | 1.2M |
| 2026-06-25 | -5.24 | $20.63 | 173900 |
| 2026-06-24 | -5.59 | $20.62 | 336321 |
| 2026-06-23 | -0.83 | $20.31 | 466339 |
| 2026-06-22 | -14.42 | $19.70 | 217602 |
| 2026-06-18 | -12.50 | $19.74 | 410700 |
| 2026-06-17 | -24.04 | $19.50 | 286700 |
| 2026-06-16 | -15.87 | $19.67 | 236649 |
| 2026-06-15 | -23.56 | $19.51 | 157000 |
| 2026-06-12 | -11.06 | $19.77 | 191003 |
| 2026-06-11 | -7.32 | $19.82 | 203500 |
| 2026-06-10 | -6.53 | $19.78 | 185200 |
| 2026-06-09 | -10.11 | $19.61 | 205500 |
| 2026-06-08 | -6.37 | $19.39 | 180400 |
| 2026-06-05 | -12.42 | $19.26 | 141801 |
| 2026-06-04 | -6.12 | $19.30 | 166423 |
| 2026-06-03 | -50.34 | $18.65 | 157600 |
| 2026-06-02 | -12.24 | $19.21 | 179200 |
| 2026-06-01 | -31.29 | $18.93 | 145000 |
| 2026-05-29 | -39.42 | $18.98 | 89600 |
| 2026-05-28 | -42.86 | $18.94 | 100400 |
| 2026-05-27 | -33.33 | $19.04 | 144746 |
| 2026-05-26 | -12.37 | $19.19 | 202400 |
| 2026-05-22 | -28.42 | $19.02 | 146800 |
| 2026-05-21 | -29.59 | $19.00 | 145500 |
| 2026-05-20 | -31.63 | $18.98 | 189500 |
| 2026-05-19 | -57.55 | $18.68 | 143800 |
| 2026-05-18 | -32.08 | $18.95 | 120433 |
| 2026-05-15 | -65.09 | $18.60 | 248030 |
| 2026-05-14 | -61.32 | $18.64 | 135200 |
| 2026-05-13 | -63.30 | $18.60 | 251700 |
| 2026-05-12 | -53.21 | $18.71 | 184030 |
| 2026-05-11 | -58.47 | $18.60 | 189900 |
| 2026-05-08 | -2.76 | $19.25 | 141449 |
| 2026-05-07 | -13.99 | $19.07 | 281717 |
| 2026-05-06 | -15.38 | $19.05 | 111333 |
| 2026-05-05 | -29.37 | $18.85 | 187300 |
| 2026-05-04 | -41.91 | $18.63 | 122000 |
| 2026-05-01 | -22.22 | $18.84 | 105300 |
| 2026-04-30 | -29.48 | $18.69 | 166100 |
| 2026-04-29 | -34.68 | $18.60 | 182400 |
| 2026-04-28 | -16.09 | $18.92 | 155908 |
| 2026-04-27 | -13.04 | $18.84 | 177600 |
| 2026-04-24 | -34.32 | $18.47 | 120104 |
| 2026-04-23 | -31.58 | $18.51 | 150500 |
| 2026-04-22 | -32.16 | $18.50 | 175700 |
| 2026-04-21 | -38.89 | $18.35 | 195800 |
| 2026-04-20 | -16.11 | $18.76 | 142738 |
| 2026-04-17 | -13.16 | $18.80 | 181936 |
| 2026-04-16 | -23.72 | $18.31 | 237522 |
| 2026-04-15 | -8.33 | $18.55 | 173402 |
| 2026-04-14 | -15.38 | $18.44 | 143223 |
| 2026-04-13 | -20.51 | $18.36 | 167303 |
| 2026-04-10 | -19.23 | $18.38 | 240116 |
| 2026-04-09 | -6.63 | $18.56 | 454800 |
| 2026-04-08 | -9.25 | $18.44 | 216500 |
| 2026-04-07 | -3.23 | $18.07 | 260919 |
| 2026-04-06 | -22.60 | $18.00 | 140700 |
| 2026-04-02 | -39.04 | $17.76 | 144935 |
| 2026-04-01 | -34.46 | $17.84 | 172639 |
| 2026-03-31 | -49.40 | $17.72 | 273124 |
| 2026-03-30 | -63.69 | $17.48 | 108300 |
| 2026-03-27 | -61.31 | $17.52 | 154333 |
| 2026-03-26 | -57.74 | $17.58 | 226100 |
| 2026-03-25 | -69.51 | $17.55 | 176625 |
| 2026-03-24 | -72.20 | $17.49 | 285536 |
| 2026-03-23 | -69.96 | $17.54 | 224125 |
| 2026-03-20 | -79.82 | $17.32 | 737931 |
| 2026-03-19 | -67.84 | $17.60 | 333576 |
| 2026-03-18 | -79.74 | $17.33 | 276232 |
| 2026-03-17 | -75.00 | $17.48 | 281900 |
| 2026-03-16 | -72.54 | $17.54 | 144900 |
| 2026-03-13 | -73.36 | $17.52 | 137900 |
| 2026-03-12 | -72.54 | $17.54 | 179402 |
| 2026-03-11 | -95.90 | $17.44 | 135600 |
| 2026-03-10 | -84.82 | $17.69 | 141200 |
| 2026-03-09 | -76.96 | $17.84 | 159700 |
| 2026-03-06 | -77.84 | $17.96 | 160113 |
| 2026-03-05 | -77.36 | $18.10 | 115900 |
| 2026-03-04 | -61.21 | $18.38 | 110700 |
| 2026-03-03 | -61.82 | $18.37 | 156108 |
| 2026-03-02 | -63.03 | $18.35 | 190523 |
| 2026-02-27 | -69.68 | $18.31 | 326300 |
| 2026-02-26 | -33.93 | $18.82 | 199140 |
| 2026-02-25 | -30.36 | $18.88 | 131900 |
| 2026-02-24 | -49.40 | $18.56 | 209200 |
| 2026-02-23 | -50.00 | $18.55 | 204749 |
| 2026-02-20 | -25.60 | $18.96 | 234348 |
| 2026-02-19 | -31.55 | $18.86 | 182325 |
| 2026-02-18 | -31.55 | $18.86 | 154043 |
| 2026-02-17 | -23.21 | $19.00 | 142000 |
| 2026-02-13 | -30.95 | $18.87 | 85000 |
| 2026-02-12 | -28.57 | $18.91 | 137000 |
| 2026-02-11 | -29.76 | $18.89 | 140732 |
| 2026-02-10 | -28.57 | $18.91 | 219702 |
| 2026-02-09 | -13.10 | $19.17 | 210916 |
| 2026-02-06 | -13.69 | $19.16 | 284508 |
| 2026-02-05 | -32.14 | $18.85 | 266043 |
| 2026-02-04 | -22.62 | $19.01 | 324517 |
| 2026-02-03 | -26.39 | $18.77 | 383648 |
| 2026-02-02 | -57.64 | $18.32 | 230114 |
| 2026-01-30 | -80.56 | $17.99 | 279300 |
| 2026-01-29 | -74.31 | $18.08 | 372600 |
| 2026-01-28 | -62.90 | $18.37 | 1.6M |
| 2026-01-27 | -58.06 | $18.43 | 158911 |
| 2026-01-26 | -57.69 | $18.46 | 270532 |
| 2026-01-23 | -63.08 | $18.39 | 175865 |
| 2026-01-22 | -34.44 | $18.90 | 309200 |
| 2026-01-21 | -52.51 | $18.76 | 209747 |
| 2026-01-20 | -69.38 | $18.55 | 148100 |
| 2026-01-16 | -68.90 | $18.56 | 221000 |
| 2026-01-15 | -55.98 | $18.83 | 297426 |
| 2026-01-14 | -72.25 | $18.49 | 165023 |
| 2026-01-13 | -78.95 | $18.35 | 128430 |
| 2026-01-12 | -86.12 | $18.20 | 170825 |
| 2026-01-09 | -93.66 | $18.25 | 176708 |
| 2026-01-08 | -85.20 | $18.50 | 182408 |
| 2026-01-07 | -90.09 | $18.42 | 339206 |
| 2026-01-06 | -85.28 | $18.79 | 174600 |
| 2026-01-05 | -77.16 | $18.95 | 313400 |
| 2026-01-02 | -97.46 | $18.55 | 147142 |
| 2025-12-31 | -98.90 | $18.67 | 141000 |
| 2025-12-30 | -86.81 | $18.89 | 197000 |
| 2025-12-29 | -100.00 | $18.72 | 123329 |
| 2025-12-26 | -98.15 | $18.88 | 106218 |
| 2025-12-24 | -89.38 | $19.04 | 52641 |
| 2025-12-23 | -82.50 | $19.15 | 129925 |
| 2025-12-22 | -82.84 | $19.07 | 226216 |
| 2025-12-19 | -51.05 | $19.50 | 312915 |
| 2025-12-18 | -35.75 | $19.78 | 1.0M |
| 2025-12-17 | -42.24 | $19.49 | 131900 |
| 2025-12-16 | -39.66 | $19.55 | 180333 |
| 2025-12-15 | -37.50 | $19.60 | 208200 |
| 2025-12-12 | -29.74 | $19.78 | 412100 |
| 2025-12-11 | -26.29 | $19.86 | 441627 |
| 2025-12-10 | -24.57 | $19.90 | 399621 |
| 2025-12-09 | -21.55 | $19.97 | 152640 |
| 2025-12-08 | -14.66 | $20.13 | 233926 |
| 2025-12-05 | -15.34 | $19.64 | 90500 |
| 2025-12-04 | -9.09 | $19.75 | 109700 |
| 2025-12-03 | -11.93 | $19.70 | 136500 |
| 2025-12-02 | -27.27 | $19.43 | 103000 |
| 2025-12-01 | -26.14 | $19.45 | 121100 |
| 2025-11-28 | -27.62 | $19.41 | 55511 |
| 2025-11-26 | -27.18 | $19.38 | 102424 |
| 2025-11-25 | -18.64 | $19.50 | 119323 |
| 2025-11-24 | -13.62 | $19.10 | 144400 |
| 2025-11-21 | -22.75 | $18.86 | 178722 |
| 2025-11-20 | -32.41 | $18.57 | 93913 |
| 2025-11-19 | -37.05 | $18.36 | 75700 |
| 2025-11-18 | -39.93 | $18.28 | 146117 |
| 2025-11-17 | -39.72 | $18.25 | 97348 |
| 2025-11-14 | -10.61 | $19.04 | 123500 |
| 2025-11-13 | -12.61 | $18.96 | 201514 |
| 2025-11-12 | -12.99 | $18.93 | 114200 |
| 2025-11-11 | -9.04 | $19.07 | 91800 |
| 2025-11-10 | -10.73 | $19.01 | 91200 |
| 2025-11-07 | -15.54 | $18.84 | 200339 |
| 2025-11-06 | -14.12 | $18.89 | 138647 |
| 2025-11-05 | -13.56 | $18.91 | 130600 |
| 2025-11-04 | -21.75 | $18.62 | 267415 |
| 2025-11-03 | -17.90 | $18.51 | 264400 |
| 2025-10-31 | -14.29 | $18.49 | 297600 |
| 2025-10-30 | -23.05 | $18.22 | 210822 |
| 2025-10-29 | -26.95 | $18.10 | 604500 |
| 2025-10-28 | -23.87 | $17.70 | 194043 |
| 2025-10-27 | -20.00 | $17.21 | 103600 |
| 2025-10-24 | -11.76 | $17.35 | 94524 |
| 2025-10-23 | -45.29 | $16.78 | 67531 |
| 2025-10-22 | -43.53 | $16.81 | 126622 |
| 2025-10-21 | -42.35 | $16.83 | 42640 |
| 2025-10-20 | -57.95 | $16.59 | 169900 |
| 2025-10-17 | -92.05 | $15.99 | 131000 |
| 2025-10-16 | -90.66 | $16.02 | 103700 |
| 2025-10-15 | -61.33 | $16.75 | 90300 |
| 2025-10-14 | -38.00 | $17.10 | 113405 |
| 2025-10-13 | -68.00 | $16.65 | 74300 |
| 2025-10-10 | -94.00 | $16.26 | 135200 |
| 2025-10-09 | -81.25 | $16.50 | 53100 |
| 2025-10-08 | -68.06 | $16.69 | 63527 |
| 2025-10-07 | -64.89 | $16.82 | 80400 |
| 2025-10-06 | -37.40 | $17.18 | 134100 |
| 2025-10-03 | -40.46 | $17.14 | 358000 |
| 2025-10-02 | -89.31 | $16.50 | 150000 |
| 2025-10-01 | -89.68 | $16.54 | 111900 |
| 2025-09-30 | -87.61 | $16.68 | 80300 |
| 2025-09-29 | -90.57 | $16.71 | 95543 |
| 2025-09-26 | -69.81 | $16.93 | 67600 |
| 2025-09-25 | -59.43 | $17.04 | 73704 |
| 2025-09-24 | -48.11 | $17.16 | 98221 |
| 2025-09-23 | -40.74 | $17.23 | 75049 |
| 2025-09-22 | -30.28 | $17.34 | 149217 |
| 2025-09-19 | -18.05 | $17.43 | 162937 |
| 2025-09-18 | -1.35 | $17.64 | 102200 |
| 2025-09-17 | -25.71 | $17.22 | 140300 |
| 2025-09-16 | -22.30 | $17.15 | 90218 |
| 2025-09-15 | -18.79 | $17.18 | 43348 |
| 2025-09-12 | -16.25 | $17.20 | 82725 |
| 2025-09-11 | -10.63 | $17.29 | 52800 |
| 2025-09-10 | -19.38 | $17.15 | 55535 |
| 2025-09-09 | -10.70 | $17.23 | 72700 |
| 2025-09-08 | -11.50 | $17.20 | 818724 |
| 2025-09-05 | -12.73 | $17.10 | 71600 |
| 2025-09-04 | -0.49 | $17.09 | 136700 |
| 2025-09-03 | -13.17 | $16.79 | 85300 |
| 2025-09-02 | -10.43 | $16.82 | 97500 |
| 2025-08-29 | -9.57 | $16.84 | 71611 |
| 2025-08-28 | -10.80 | $16.79 | 63100 |
| 2025-08-27 | -4.80 | $16.94 | 72400 |
| 2025-08-26 | -9.60 | $16.82 | 49200 |
| 2025-08-25 | -19.20 | $16.58 | 64500 |
| 2025-08-22 | -8.00 | $16.86 | 166400 |
| 2025-08-21 | -13.64 | $16.27 | 35440 |
| 2025-08-20 | -19.16 | $16.29 | 59500 |
| 2025-08-19 | -26.96 | $16.24 | 52729 |
| 2025-08-18 | -37.39 | $16.00 | 78501 |
| 2025-08-15 | -36.09 | $16.03 | 133311 |
| 2025-08-14 | -33.04 | $16.10 | 83400 |
| 2025-08-13 | -28.70 | $16.20 | 149300 |
| 2025-08-12 | -33.91 | $16.08 | 77400 |
| 2025-08-11 | -67.83 | $15.30 | 49714 |
| 2025-08-08 | -71.30 | $15.22 | 65500 |
| 2025-08-07 | -73.04 | $15.18 | 105238 |
| 2025-08-06 | -70.00 | $15.25 | 112894 |
| 2025-08-05 | -79.57 | $15.03 | 110514 |
| 2025-08-04 | -81.30 | $14.99 | 111800 |
| 2025-08-01 | -98.26 | $14.60 | 152794 |
| 2025-07-31 | -96.39 | $14.99 | 169400 |
| 2025-07-30 | -98.30 | $15.13 | 182822 |
| 2025-07-29 | -92.86 | $15.30 | 193017 |
| 2025-07-28 | -63.71 | $16.07 | 98706 |
| 2025-07-25 | -63.57 | $16.04 | 80000 |
| 2025-07-24 | -46.05 | $16.16 | 167739 |
| 2025-07-23 | -15.03 | $16.60 | 109025 |
| 2025-07-22 | -5.41 | $16.70 | 575700 |
| 2025-07-21 | -16.52 | $16.37 | 118349 |
| 2025-07-18 | -15.92 | $16.36 | 105600 |
| 2025-07-17 | -13.06 | $16.40 | 158000 |
| 2025-07-16 | -16.04 | $16.32 | 279100 |
| 2025-07-15 | -18.66 | $16.25 | 102200 |
| 2025-07-14 | -11.94 | $16.43 | 174500 |
| 2025-07-11 | -20.52 | $16.20 | 102500 |
| 2025-07-10 | -13.06 | $16.40 | 101400 |
| 2025-07-09 | -15.67 | $16.33 | 76720 |
| 2025-07-08 | -12.69 | $16.41 | 70100 |
| 2025-07-07 | -11.94 | $16.43 | 105739 |
| 2025-07-03 | -3.91 | $16.53 | 101500 |
| 2025-07-02 | -5.91 | $16.30 | 136938 |
| 2025-07-01 | -11.39 | $16.17 | 158348 |
| 2025-06-30 | -28.69 | $15.76 | 137100 |
| 2025-06-27 | -34.60 | $15.62 | 447400 |
| 2025-06-26 | -35.02 | $15.61 | 211236 |
| 2025-06-25 | -46.41 | $15.34 | 266500 |
| 2025-06-24 | -47.26 | $15.32 | 200040 |
| 2025-06-23 | -33.33 | $14.93 | 50400 |
| 2025-06-20 | -64.34 | $14.53 | 82400 |
| 2025-06-18 | -77.52 | $14.36 | 43215 |
| 2025-06-17 | -96.43 | $14.21 | 60000 |
| 2025-06-16 | -95.04 | $14.41 | 46445 |
| 2025-06-13 | -97.48 | $14.40 | 68516 |
| 2025-06-12 | -64.91 | $14.87 | 37837 |
| 2025-06-11 | -57.89 | $14.95 | 92400 |
| 2025-06-10 | -50.00 | $15.04 | 91746 |
| 2025-06-09 | -53.51 | $15.00 | 175500 |
| 2025-06-06 | -73.68 | $14.77 | 406300 |
| 2025-06-05 | -94.74 | $14.53 | 45600 |
| 2025-06-04 | -77.78 | $14.63 | 34200 |
| 2025-06-03 | -58.73 | $14.87 | 37629 |
| 2025-06-02 | -71.43 | $14.71 | 44700 |
| 2025-05-30 | -53.17 | $14.94 | 46721 |
| 2025-05-29 | -38.73 | $14.94 | 68646 |
| 2025-05-28 | -52.60 | $14.70 | 60709 |
| 2025-05-27 | -29.08 | $15.04 | 52732 |
| 2025-05-23 | -42.79 | $14.75 | 74529 |
| 2025-05-22 | -29.58 | $14.90 | 111900 |
| 2025-05-21 | -35.83 | $14.75 | 51000 |
| 2025-05-20 | -12.31 | $15.29 | 35900 |
| 2025-05-19 | -12.24 | $15.26 | 252800 |
| 2025-05-16 | -18.83 | $15.00 | 112382 |
| 2025-05-15 | -10.80 | $15.26 | 46432 |
| 2025-05-14 | -17.13 | $15.03 | 63444 |
| 2025-05-13 | -9.51 | $15.25 | 52362 |
| 2025-05-12 | -4.55 | $15.34 | 83743 |
| 2025-05-09 | -19.38 | $14.57 | 42500 |
| 2025-05-08 | -14.46 | $14.73 | 48900 |
| 2025-05-07 | -21.02 | $14.50 | 139300 |
| 2025-05-06 | -20.42 | $14.52 | 96800 |
| 2025-05-05 | -9.32 | $14.79 | 75220 |
| 2025-05-02 | -3.21 | $14.89 | 105400 |
| 2025-05-01 | -20.00 | $13.95 | 59742 |
| 2025-04-30 | -25.00 | $13.97 | 150000 |
| 2025-04-29 | -21.43 | $14.07 | 66521 |
| 2025-04-28 | -30.71 | $13.81 | 66400 |
| 2025-04-25 | -43.65 | $13.69 | 141100 |
| 2025-04-24 | -59.85 | $13.48 | 143008 |
| 2025-04-23 | -72.77 | $13.06 | 148423 |
| 2025-04-22 | -74.14 | $13.00 | 97300 |
| 2025-04-21 | -83.30 | $12.60 | 144831 |
| 2025-04-17 | -82.38 | $12.64 | 76813 |
| 2025-04-16 | -84.21 | $12.56 | 56500 |
| 2025-04-15 | -82.84 | $12.62 | 92040 |
| 2025-04-14 | -91.08 | $12.26 | 113505 |
| 2025-04-11 | -93.36 | $12.16 | 91928 |
| 2025-04-10 | -91.53 | $12.24 | 99841 |
| 2025-04-09 | -77.92 | $12.87 | 117700 |
| 2025-04-08 | -94.52 | $12.26 | 109000 |
| 2025-04-07 | -91.32 | $12.40 | 105500 |
| 2025-04-04 | -94.72 | $12.45 | 126300 |
| 2025-04-03 | -99.42 | $12.97 | 170823 |
| 2025-04-02 | -92.86 | $14.19 | 101122 |
| 2025-04-01 | -96.61 | $14.12 | 142200 |
| 2025-03-31 | -93.24 | $14.33 | 225931 |
| 2025-03-28 | -98.19 | $14.38 | 246700 |
| 2025-03-27 | -96.76 | $14.76 | 91818 |
| 2025-03-26 | -95.68 | $14.78 | 76924 |
| 2025-03-25 | -93.51 | $14.82 | 100937 |
| 2025-03-24 | -88.65 | $14.91 | 59708 |
| 2025-03-21 | -97.84 | $14.74 | 155720 |
| 2025-03-20 | -91.16 | $14.90 | 110915 |
| 2025-03-19 | -85.08 | $15.01 | 61000 |
| 2025-03-18 | -87.29 | $14.97 | 107943 |
| 2025-03-17 | -83.78 | $15.04 | 399200 |
| 2025-03-14 | -91.04 | $14.92 | 101829 |
| 2025-03-13 | -86.57 | $15.01 | 131700 |
| 2025-03-12 | -78.61 | $15.17 | 107800 |
| 2025-03-11 | -97.33 | $14.93 | 149539 |
| 2025-03-10 | -96.86 | $15.14 | 80000 |
| 2025-03-07 | -86.73 | $15.60 | 164432 |
| 2025-03-06 | -87.24 | $15.59 | 146424 |
| 2025-03-05 | -94.30 | $15.48 | 90605 |
| 2025-03-04 | -100.00 | $15.57 | 70908 |
| 2025-03-03 | -84.38 | $15.95 | 136400 |
| 2025-02-28 | -81.88 | $15.99 | 60549 |
| 2025-02-27 | -87.50 | $15.90 | 49337 |
| 2025-02-26 | -75.27 | $15.93 | 43700 |
| 2025-02-25 | -67.68 | $15.96 | 425016 |
| 2025-02-24 | -65.77 | $15.84 | 38000 |
| 2025-02-21 | -58.40 | $15.84 | 63000 |
| 2025-02-20 | -48.80 | $16.08 | 33200 |
| 2025-02-19 | -42.00 | $16.25 | 40243 |
| 2025-02-18 | -40.00 | $16.30 | 40606 |
| 2025-02-14 | -38.00 | $16.35 | 100300 |
| 2025-02-13 | -32.80 | $16.48 | 119400 |
| 2025-02-12 | -49.20 | $16.07 | 33700 |
| 2025-02-11 | -40.00 | $16.30 | 38141 |
| 2025-02-10 | -52.59 | $15.98 | 38403 |
| 2025-02-07 | -46.72 | $16.08 | 256100 |
| 2025-02-06 | -45.95 | $16.10 | 41748 |
| 2025-02-05 | -51.74 | $15.95 | 80100 |
| 2025-02-04 | -52.12 | $15.94 | 46500 |
| 2025-02-03 | -51.74 | $15.95 | 58500 |
| 2025-01-31 | -26.64 | $16.60 | 103000 |
| 2025-01-30 | -38.22 | $16.30 | 165940 |
| 2025-01-29 | -31.14 | $16.27 | 160200 |
| 2025-01-28 | -70.45 | $15.43 | 44143 |
| 2025-01-27 | -70.04 | $15.44 | 42901 |
| 2025-01-24 | -87.85 | $15.00 | 32118 |
| 2025-01-23 | -91.90 | $14.90 | 36000 |
| 2025-01-22 | -91.09 | $14.92 | 43200 |
| 2025-01-21 | -79.76 | $15.20 | 36100 |
| 2025-01-17 | -83.79 | $15.17 | 40900 |
| 2025-01-16 | -87.42 | $15.08 | 45400 |
| 2025-01-15 | -82.23 | $15.29 | 36800 |
| 2025-01-14 | -86.75 | $15.14 | 41738 |
| 2025-01-13 | -95.18 | $14.86 | 46538 |
| 2025-01-10 | -93.84 | $14.91 | 230427 |
| 2025-01-08 | -100.00 | $15.54 | 37000 |
| 2025-01-07 | -96.47 | $15.65 | 64642 |
| 2025-01-06 | -99.53 | $15.98 | 55500 |
| 2025-01-03 | -91.00 | $16.19 | 37233 |
| 2025-01-02 | -92.93 | $16.27 | 91225 |
| 2024-12-31 | -79.29 | $16.54 | 41236 |
| 2024-12-30 | -75.91 | $16.66 | 54500 |
| 2024-12-27 | -71.82 | $16.75 | 71247 |
| 2024-12-26 | -59.55 | $17.02 | 42500 |
| 2024-12-24 | -63.64 | $16.93 | 16612 |
| 2024-12-23 | -72.88 | $16.77 | 47300 |
| 2024-12-20 | -74.15 | $16.74 | 247400 |
| 2024-12-19 | -98.58 | $16.41 | 54200 |
| 2024-12-18 | -96.41 | $16.61 | 65422 |
| 2024-12-17 | -70.27 | $17.45 | 65300 |
| 2024-12-16 | -54.73 | $17.68 | 47907 |
| 2024-12-13 | -59.46 | $17.61 | 56200 |
| 2024-12-12 | -50.68 | $17.74 | 36716 |
| 2024-12-11 | -38.51 | $17.92 | 66312 |
| 2024-12-10 | -43.92 | $17.84 | 91500 |
| 2024-12-09 | -54.60 | $17.60 | 46229 |
| 2024-12-06 | -44.04 | $17.64 | 43100 |
| 2024-12-05 | -43.01 | $17.66 | 50000 |
| 2024-12-04 | -28.51 | $17.78 | 54307 |
| 2024-12-03 | -18.32 | $17.77 | 41200 |
| 2024-12-02 | -15.04 | $17.89 | 53500 |
| 2024-11-29 | -14.29 | $17.92 | 34447 |
| 2024-11-27 | -14.55 | $17.79 | 51900 |
| 2024-11-26 | -13.72 | $17.83 | 67208 |
| 2024-11-25 | -11.23 | $17.95 | 63133 |
| 2024-11-22 | -3.55 | $17.76 | 68921 |
| 2024-11-21 | -1.75 | $17.60 | 49400 |
| 2024-11-20 | -7.99 | $17.25 | 43600 |
| 2024-11-19 | -9.28 | $17.20 | 52912 |
| 2024-11-18 | -9.02 | $17.21 | 35010 |
| 2024-11-15 | -7.73 | $17.26 | 66229 |
| 2024-11-14 | -6.19 | $17.32 | 72000 |
| 2024-11-13 | -6.96 | $17.29 | 57200 |
| 2024-11-12 | -1.86 | $17.38 | 75129 |
| 2024-11-11 | -2.94 | $17.31 | 98000 |
| 2024-11-08 | -11.68 | $16.78 | 84200 |
| 2024-11-07 | -15.95 | $16.63 | 104843 |
| 2024-11-06 | -11.02 | $16.80 | 222804 |
| 2024-11-05 | -1.88 | $15.22 | 94800 |
| 2024-11-04 | -22.61 | $14.54 | 134315 |
| 2024-11-01 | -15.65 | $14.62 | 150002 |
| 2024-10-31 | -4.12 | $14.58 | 185144 |
| 2024-10-30 | -11.34 | $14.51 | 110444 |
| 2024-10-29 | -32.41 | $14.38 | 96400 |
| 2024-10-28 | -50.79 | $14.27 | 48938 |
| 2024-10-25 | -68.25 | $14.05 | 61715 |
| 2024-10-24 | -42.06 | $14.38 | 42248 |
| 2024-10-23 | -44.96 | $14.36 | 49614 |
| 2024-10-22 | -49.61 | $14.30 | 28000 |
| 2024-10-21 | -54.26 | $14.24 | 38344 |
| 2024-10-18 | -46.51 | $14.34 | 40131 |
| 2024-10-17 | -40.00 | $14.43 | 57504 |
| 2024-10-16 | -43.18 | $14.40 | 51730 |
| 2024-10-15 | -55.30 | $14.24 | 39900 |
| 2024-10-14 | -73.48 | $14.00 | 34200 |
| 2024-10-11 | -75.00 | $13.98 | 31600 |
| 2024-10-10 | -87.12 | $13.82 | 55838 |
| 2024-10-09 | -88.72 | $13.82 | 52917 |
| 2024-10-08 | -88.72 | $13.82 | 60800 |
| 2024-10-07 | -80.45 | $13.93 | 50400 |
| 2024-10-04 | -97.78 | $14.12 | 56848 |
| 2024-10-03 | -97.70 | $14.15 | 71533 |
| 2024-10-02 | -66.67 | $14.42 | 72900 |
| 2024-10-01 | -51.72 | $14.55 | 66900 |
| 2024-09-30 | -24.14 | $14.79 | 32212 |
| 2024-09-27 | -35.63 | $14.69 | 39235 |
| 2024-09-26 | -39.78 | $14.69 | 45710 |
| 2024-09-25 | -41.49 | $14.68 | 56700 |
| 2024-09-24 | -41.49 | $14.68 | 43800 |
| 2024-09-23 | -50.86 | $14.70 | 67716 |
| 2024-09-20 | -43.97 | $14.78 | 258328 |
| 2024-09-19 | -31.03 | $14.93 | 66414 |
| 2024-09-18 | -62.07 | $14.57 | 82145 |
| 2024-09-17 | -62.07 | $14.57 | 69705 |
| 2024-09-16 | -59.48 | $14.60 | 28841 |
| 2024-09-13 | -72.41 | $14.45 | 41648 |
| 2024-09-12 | -85.34 | $14.30 | 47400 |
| 2024-09-11 | -69.50 | $14.31 | 58504 |
| 2024-09-10 | -52.56 | $14.47 | 73236 |
| 2024-09-09 | -51.28 | $14.49 | 127900 |
| 2024-09-06 | -39.74 | $14.67 | 46513 |
| 2024-09-05 | -32.69 | $14.78 | 68847 |
| 2024-09-04 | -28.85 | $14.84 | 54500 |
| 2024-09-03 | -28.85 | $14.84 | 37000 |
| 2024-08-30 | -10.99 | $14.98 | 52700 |
| 2024-08-29 | -28.07 | $14.93 | 36700 |
| 2024-08-28 | -30.41 | $14.85 | 64800 |
| 2024-08-27 | -30.31 | $14.93 | 56108 |
| 2024-08-26 | -28.90 | $14.98 | 47739 |
| 2024-08-23 | -30.59 | $14.92 | 114830 |
| 2024-08-22 | -47.88 | $14.31 | 49900 |
| 2024-08-21 | -45.04 | $14.41 | 56500 |
| 2024-08-20 | -47.31 | $14.33 | 75143 |
| 2024-08-19 | -45.04 | $14.41 | 80103 |
| 2024-08-16 | -45.33 | $14.40 | 64912 |
| 2024-08-15 | -43.63 | $14.46 | 81432 |
| 2024-08-14 | -52.12 | $14.16 | 50935 |
| 2024-08-13 | -54.67 | $14.07 | 66407 |
| 2024-08-12 | -55.24 | $14.05 | 89400 |
| 2024-08-09 | -46.46 | $14.36 | 102532 |
| 2024-08-08 | -40.51 | $14.57 | 87131 |
| 2024-08-07 | -42.49 | $14.50 | 109200 |
| 2024-08-06 | -42.49 | $14.50 | 104424 |
| 2024-08-05 | -48.44 | $14.29 | 273004 |
| 2024-08-02 | -25.83 | $15.30 | 120500 |
| 2024-08-01 | -10.58 | $15.71 | 147047 |
| 2024-07-31 | -7.66 | $15.79 | 289300 |
| 2024-07-30 | 0.00 | $15.61 | 61400 |
| 2024-07-29 | -13.84 | $15.08 | 71603 |
| 2024-07-26 | -3.93 | $15.30 | 39300 |
| 2024-07-25 | -9.27 | $15.13 | 53923 |
| 2024-07-24 | -21.17 | $14.72 | 79713 |
| 2024-07-23 | -20.20 | $14.75 | 131800 |
| 2024-07-22 | -21.17 | $14.72 | 75536 |
| 2024-07-19 | -22.15 | $14.69 | 78218 |
| 2024-07-18 | -26.06 | $14.57 | 45182 |
| 2024-07-17 | -11.19 | $14.68 | 145057 |
| 2024-07-16 | -7.09 | $14.66 | 128882 |
| 2024-07-15 | -6.70 | $14.25 | 132577 |
| 2024-07-12 | -22.55 | $13.88 | 63292 |
| 2024-07-11 | -19.12 | $13.95 | 209280 |
| 2024-07-10 | -20.83 | $13.63 | 35197 |
| 2024-07-09 | -27.38 | $13.52 | 32595 |
| 2024-07-08 | -28.57 | $13.50 | 33993 |
| 2024-07-05 | -42.26 | $13.27 | 60583 |
| 2024-07-03 | -19.64 | $13.65 | 19519 |
| 2024-07-02 | -29.08 | $13.69 | 39166 |
| 2024-07-01 | -34.18 | $13.59 | 83767 |
| 2024-06-28 | -40.31 | $13.47 | 1.5M |
| 2024-06-27 | -54.59 | $13.19 | 74858 |
| 2024-06-26 | -71.43 | $12.86 | 111116 |
| 2024-06-25 | -94.94 | $12.86 | 54364 |
| 2024-06-24 | -90.45 | $12.94 | 208017 |
| 2024-06-21 | -81.46 | $13.10 | 113591 |
| 2024-06-20 | -62.50 | $13.45 | 42582 |
| 2024-06-18 | -58.52 | $13.52 | 34793 |
| 2024-06-17 | -58.52 | $13.52 | 19271 |
| 2024-06-14 | -76.70 | $13.20 | 42544 |
| 2024-06-13 | -91.52 | $13.04 | 43106 |
| 2024-06-12 | -85.45 | $13.14 | 26332 |
| 2024-06-11 | -91.52 | $13.04 | 101296 |
| 2024-06-10 | -94.00 | $13.14 | 37962 |
| 2024-06-07 | -93.02 | $13.35 | 26254 |
| 2024-06-06 | -93.02 | $13.35 | 154930 |
| 2024-06-05 | -96.40 | $13.48 | 27671 |
| 2024-06-04 | -89.25 | $13.72 | 35119 |
| 2024-06-03 | -76.34 | $13.84 | 51992 |
| 2024-05-31 | -75.00 | $13.92 | 34601 |
| 2024-05-30 | -75.00 | $13.92 | 23921 |
| 2024-05-29 | -77.38 | $13.90 | 40798 |
| 2024-05-28 | -73.33 | $14.00 | 92269 |
| 2024-05-24 | -54.29 | $14.12 | 16277 |
| 2024-05-23 | -48.57 | $14.16 | 25248 |
| 2024-05-22 | -41.43 | $14.21 | 122889 |
| 2024-05-21 | -40.00 | $14.22 | 28733 |
| 2024-05-20 | -40.00 | $14.22 | 16066 |
| 2024-05-17 | -50.00 | $14.15 | 34474 |
| 2024-05-16 | -67.74 | $14.00 | 15993 |
| 2024-05-15 | -67.74 | $14.00 | 22994 |
| 2024-05-14 | -91.94 | $13.85 | 29065 |
| 2024-05-13 | -82.26 | $13.91 | 48261 |
| 2024-05-10 | -77.03 | $13.97 | 26882 |
| 2024-05-09 | -73.33 | $14.00 | 16451 |
| 2024-05-08 | -81.93 | $13.95 | 45118 |
| 2024-05-07 | -82.14 | $13.95 | 21798 |
| 2024-05-06 | -83.49 | $13.98 | 76204 |
| 2024-05-03 | -64.22 | $14.19 | 21576 |
| 2024-05-02 | -90.83 | $13.90 | 23510 |
| 2024-05-01 | -89.91 | $13.91 | 19142 |
| 2024-04-30 | -82.57 | $13.99 | 30646 |
| 2024-04-29 | -87.68 | $14.03 | 25868 |
| 2024-04-26 | -80.88 | $14.14 | 12717 |
| 2024-04-25 | -83.82 | $14.10 | 11535 |
| 2024-04-24 | -87.50 | $14.05 | 18719 |
| 2024-04-23 | -94.62 | $14.01 | 30381 |
| 2024-04-22 | -92.31 | $14.04 | 40417 |
| 2024-04-19 | -94.31 | $14.08 | 35979 |
| 2024-04-18 | -92.44 | $14.14 | 23610 |
| 2024-04-17 | -93.97 | $14.15 | 16362 |
| 2024-04-16 | -86.32 | $14.23 | 24203 |
| 2024-04-15 | -81.20 | $14.29 | 36890 |
| 2024-04-12 | -75.21 | $14.36 | 25547 |
| 2024-04-11 | -81.38 | $14.34 | 48610 |
| 2024-04-10 | -78.53 | $14.45 | 24694 |
| 2024-04-09 | -72.88 | $14.55 | 56630 |
| 2024-04-08 | -72.38 | $14.57 | 39760 |
| 2024-04-05 | -76.92 | $14.52 | 16427 |
| 2024-04-04 | -77.44 | $14.51 | 19691 |
| 2024-04-03 | -77.78 | $14.51 | 30320 |
| 2024-04-02 | -74.75 | $14.57 | 30188 |
| 2024-04-01 | -70.71 | $14.65 | 41478 |
| 2024-03-28 | -57.58 | $14.91 | 75606 |
| 2024-03-27 | -61.62 | $14.83 | 64659 |
| 2024-03-26 | -65.66 | $14.75 | 36031 |
| 2024-03-25 | -63.64 | $14.79 | 36299 |
| 2024-03-22 | -66.16 | $14.74 | 54827 |
| 2024-03-21 | -60.61 | $14.85 | 26193 |
| 2024-03-20 | -65.15 | $14.76 | 39043 |
| 2024-03-19 | -90.91 | $14.25 | 176030 |
| 2024-03-18 | -89.50 | $14.43 | 127998 |
| 2024-03-15 | -74.84 | $14.86 | 150585 |
| 2024-03-14 | -81.82 | $14.88 | 84191 |
| 2024-03-13 | -45.45 | $15.40 | 141842 |
| 2024-03-12 | -24.48 | $15.70 | 9924 |
| 2024-03-11 | -19.58 | $15.77 | 19490 |
| 2024-03-08 | -18.88 | $15.78 | 13580 |
| 2024-03-07 | -24.48 | $15.70 | 16878 |
| 2024-03-06 | -24.48 | $15.70 | 18149 |
| 2024-03-05 | -32.47 | $15.66 | 48630 |
| 2024-03-04 | -55.84 | $15.30 | 13154 |
| 2024-03-01 | -65.63 | $15.17 | 34596 |
| 2024-02-29 | -67.02 | $15.24 | 25043 |
| 2024-02-28 | -72.11 | $15.15 | 31621 |
| 2024-02-27 | -78.13 | $15.25 | 26932 |
| 2024-02-26 | -83.33 | $15.10 | 29189 |
| 2024-02-23 | -85.42 | $15.04 | 17064 |
| 2024-02-22 | -88.19 | $14.96 | 25557 |
| 2024-02-21 | -85.07 | $15.05 | 12253 |
| 2024-02-20 | -87.50 | $14.98 | 17492 |
| 2024-02-16 | -86.81 | $15.00 | 40283 |
| 2024-02-15 | -86.69 | $15.22 | 16744 |
| 2024-02-14 | -95.82 | $14.98 | 25683 |
| 2024-02-13 | -98.04 | $15.00 | 33127 |
| 2024-02-12 | -88.11 | $15.50 | 44613 |
| 2024-02-09 | -87.67 | $15.51 | 28303 |
| 2024-02-08 | -83.26 | $15.61 | 46420 |
| 2024-02-07 | -86.21 | $15.75 | 73985 |
| 2024-02-06 | -85.22 | $15.77 | 81464 |
| 2024-02-05 | -85.55 | $16.02 | 24170 |
| 2024-02-02 | -91.20 | $16.05 | 54729 |
| 2024-02-01 | -92.21 | $16.08 | 54150 |
| 2024-01-31 | -93.75 | $16.45 | 22496 |
| 2024-01-30 | -80.19 | $16.65 | 88344 |
| 2024-01-29 | -83.97 | $16.69 | 13350 |
| 2024-01-26 | -89.74 | $16.60 | 20669 |
| 2024-01-25 | -83.33 | $16.70 | 5124 |
| 2024-01-24 | -80.13 | $16.75 | 26188 |
| 2024-01-23 | -64.10 | $17.00 | 5968 |
| 2024-01-22 | -81.41 | $16.73 | 12520 |
| 2024-01-19 | -83.33 | $16.70 | 6604 |
| 2024-01-18 | -100.00 | $16.48 | 11473 |
| 2024-01-17 | -86.67 | $16.70 | 19512 |
| 2024-01-16 | -70.00 | $16.95 | 23118 |
| 2024-01-12 | -50.51 | $17.00 | 21677 |
| 2024-01-11 | -41.13 | $17.05 | 9052 |
| 2024-01-10 | -37.70 | $17.08 | 5458 |
| 2024-01-09 | -32.66 | $17.19 | 10966 |
| 2024-01-08 | -37.74 | $17.03 | 3299 |
| 2024-01-05 | -37.74 | $17.03 | 36815 |
| 2024-01-04 | -29.82 | $17.18 | 19891 |
| 2024-01-03 | -26.22 | $17.25 | 5319 |
| 2024-01-02 | -26.23 | $17.20 | 26415 |
| 2023-12-29 | -18.57 | $17.35 | 13927 |
| 2023-12-28 | -2.64 | $17.08 | 9387 |
| 2023-12-27 | -0.38 | $17.14 | 15720 |
| 2023-12-26 | -2.64 | $17.08 | 2989 |
| 2023-12-22 | -1.89 | $17.10 | 12428 |
| 2023-12-21 | -0.77 | $17.08 | 12447 |
| 2023-12-20 | -1.92 | $17.05 | 15570 |
| 2023-12-19 | -2.70 | $17.02 | 165705 |
| 2023-12-18 | -4.78 | $16.89 | 166947 |
| 2023-12-15 | -8.80 | $16.78 | 330340 |
| 2023-12-14 | -11.20 | $16.72 | 181500 |
| 2023-12-13 | 0.00 | $16.80 | 189972 |
| 2023-12-12 | -21.61 | $15.56 | 21359 |
| 2023-12-11 | -14.43 | $15.70 | 20973 |
| 2023-12-08 | -23.88 | $15.51 | 25467 |
| 2023-12-07 | -18.31 | $15.60 | 20171 |
| 2023-12-06 | -18.31 | $15.60 | 30172 |
| 2023-12-05 | -14.12 | $15.30 | 22087 |
| 2023-12-04 | -16.45 | $15.11 | 31531 |
| 2023-12-01 | -15.71 | $15.02 | 20041 |
| 2023-11-30 | -32.14 | $14.61 | 25997 |
| 2023-11-29 | -10.00 | $14.83 | 9996 |
| 2023-11-28 | -8.36 | $14.85 | 5636 |
| 2023-11-27 | -11.05 | $14.80 | 9854 |
| 2023-11-24 | -3.12 | $14.94 | 3534 |
| 2023-11-22 | -6.48 | $14.88 | 19374 |
| 2023-11-21 | -8.73 | $14.83 | 1420 |
| 2023-11-20 | -8.73 | $14.83 | 2440 |
| 2023-11-17 | -2.74 | $14.95 | 16040 |
| 2023-11-16 | -6.23 | $14.88 | 5439 |
| 2023-11-15 | -6.73 | $14.87 | 6118 |
| 2023-11-14 | -6.23 | $14.88 | 13365 |
| 2023-11-13 | -45.95 | $14.00 | 2303 |
| 2023-11-10 | -46.49 | $13.99 | 7407 |
| 2023-11-09 | -34.05 | $14.22 | 9545 |
| 2023-11-08 | -29.73 | $14.30 | 15205 |
| 2023-11-07 | -55.79 | $13.84 | 7877 |
| 2023-11-06 | -57.41 | $14.15 | 11329 |
| 2023-11-03 | -55.93 | $14.19 | 4909 |
| 2023-11-02 | -74.07 | $13.70 | 17596 |
| 2023-11-01 | -87.41 | $13.34 | 4504 |
| 2023-10-31 | -83.33 | $13.45 | 3315 |
| 2023-10-30 | -81.11 | $13.51 | 2679 |
| 2023-10-27 | -85.56 | $13.39 | 10021 |
| 2023-10-26 | -70.16 | $13.89 | 1772 |
| 2023-10-25 | -80.23 | $13.63 | 4729 |
| 2023-10-24 | -94.19 | $13.27 | 22586 |
| 2023-10-23 | -97.38 | $13.84 | 16299 |
| 2023-10-20 | -63.35 | $14.49 | 27775 |
| 2023-10-19 | -54.97 | $14.65 | 6513 |
| 2023-10-18 | -61.78 | $14.52 | 17501 |
| 2023-10-17 | -48.43 | $14.78 | 16449 |
| 2023-10-16 | -58.64 | $14.58 | 32300 |
| 2023-10-13 | -62.83 | $14.50 | 6154 |
| 2023-10-12 | -57.59 | $14.60 | 10857 |
| 2023-10-11 | -56.54 | $14.62 | 5490 |
| 2023-10-10 | -41.36 | $14.91 | 5754 |
| 2023-10-09 | -31.08 | $14.91 | 6654 |
| 2023-10-06 | -42.15 | $14.73 | 14592 |
| 2023-10-05 | -44.00 | $14.70 | 16727 |
| 2023-10-04 | -48.31 | $14.63 | 5289 |
| 2023-10-03 | -100.00 | $13.79 | 8787 |
| 2023-10-02 | -88.38 | $14.16 | 18593 |
| 2023-09-29 | -98.94 | $14.01 | 12480 |
| 2023-09-28 | -89.79 | $14.14 | 4153 |
| 2023-09-27 | -81.34 | $14.26 | 13670 |
| 2023-09-26 | -67.96 | $14.45 | 7289 |
| 2023-09-25 | -67.96 | $14.45 | 14443 |
| 2023-09-22 | -54.58 | $14.64 | 45913 |
| 2023-09-21 | -51.06 | $14.69 | 83318 |
| 2023-09-20 | -36.22 | $14.83 | 18541 |
| 2023-09-19 | -39.32 | $14.78 | 12993 |
| 2023-09-18 | -38.08 | $14.80 | 27901 |
| 2023-09-15 | -19.58 | $14.95 | 704394 |
| 2023-09-14 | -30.40 | $14.67 | 66608 |
| 2023-09-13 | -46.40 | $14.47 | 21539 |
| 2023-09-12 | -42.40 | $14.52 | 23226 |
| 2023-09-11 | -21.08 | $14.88 | 29127 |
| 2023-09-08 | -24.26 | $14.95 | 15409 |
| 2023-09-07 | -50.24 | $14.44 | 19499 |
| 2023-09-06 | -51.21 | $14.43 | 22541 |
| 2023-09-05 | -61.35 | $14.22 | 41077 |
| 2023-09-01 | -35.99 | $14.75 | 6178 |
| 2023-08-31 | -67.15 | $14.10 | 62126 |
| 2023-08-30 | -60.10 | $14.25 | 2215 |
| 2023-08-29 | -53.08 | $14.45 | 2052 |
| 2023-08-28 | -52.16 | $14.47 | 658 |
| 2023-08-25 | -30.52 | $14.95 | 12391 |
| 2023-08-24 | -55.81 | $14.39 | 2174 |
| 2023-08-23 | -62.19 | $14.25 | 10589 |
| 2023-08-22 | -52.62 | $14.46 | 8566 |
| 2023-08-21 | -46.24 | $14.60 | 1685 |
| 2023-08-18 | -52.62 | $14.46 | 1506 |
| 2023-08-17 | -71.30 | $14.05 | 54580 |
| 2023-08-16 | -38.04 | $14.78 | 1154 |
| 2023-08-15 | -32.57 | $14.90 | 4336 |
| 2023-08-14 | -47.61 | $14.57 | 20745 |
| 2023-08-11 | -50.62 | $15.00 | 16176 |
| 2023-08-10 | -42.39 | $15.10 | 2734 |
| 2023-08-09 | -10.29 | $15.49 | 137 |
| 2023-08-08 | -16.04 | $15.40 | 448 |
| 2023-08-07 | -13.31 | $15.40 | 23876 |
| 2023-08-04 | -13.31 | $15.40 | 948 |
| 2023-08-03 | -7.23 | $15.47 | 3144 |
| 2023-08-02 | -8.73 | $15.44 | 5027 |
| 2023-08-01 | -2.12 | $15.46 | 4078 |
| 2023-07-31 | -5.43 | $15.35 | 19035 |
| 2023-07-28 | -3.07 | $15.19 | 2783 |
| 2023-07-27 | -3.68 | $15.18 | 5322 |
| 2023-07-26 | 0.00 | $15.24 | 6334 |
| 2023-07-25 | -14.89 | $14.81 | 436 |
| 2023-07-24 | -14.89 | $14.81 | 1520 |
| 2023-07-21 | -12.06 | $14.85 | 2938 |
| 2023-07-20 | -9.93 | $14.88 | 718 |
| 2023-07-19 | -9.93 | $14.88 | 368 |
| 2023-07-18 | -4.96 | $14.95 | 1166 |
| 2023-07-17 | -5.67 | $14.94 | 4155 |
| 2023-07-14 | -18.02 | $15.02 | 226 |
| 2023-07-13 | -37.80 | $14.63 | 1624 |
| 2023-07-12 | -46.68 | $14.45 | 722 |
| 2023-07-11 | -61.66 | $14.14 | 4053 |
| 2023-07-10 | -63.21 | $14.11 | 824 |
| 2023-07-07 | -66.32 | $14.05 | 7851 |
| 2023-07-06 | -61.14 | $14.15 | 7959 |
| 2023-07-05 | -49.74 | $14.37 | 8795 |
| 2023-07-03 | -41.45 | $14.53 | 425 |
| 2023-06-30 | -83.42 | $13.72 | 50165 |
| 2023-06-29 | -68.91 | $14.00 | 16357 |
| 2023-06-28 | -54.33 | $14.20 | 66125 |
| 2023-06-27 | -51.92 | $14.25 | 626 |
| 2023-06-26 | -51.92 | $14.25 | 110 |
| 2023-06-23 | -51.92 | $14.25 | 20260 |
| 2023-06-22 | -51.92 | $14.25 | 60358 |
| 2023-06-21 | -35.10 | $14.60 | 5352 |
| 2023-06-20 | -42.31 | $14.45 | 1051 |
| 2023-06-16 | -39.90 | $14.50 | 1111 |
| 2023-06-15 | -49.52 | $14.30 | 29511 |
| 2023-06-14 | -9.86 | $13.89 | 8428 |
| 2023-06-13 | -14.67 | $13.89 | 10803 |
| 2023-06-12 | -51.52 | $13.73 | 20184 |
| 2023-06-09 | -44.44 | $13.80 | 648 |
| 2023-06-08 | -35.77 | $13.80 | 8787 |
| 2023-06-07 | -32.89 | $13.75 | 20678 |
| 2023-06-06 | -38.26 | $13.67 | 13575 |
| 2023-06-05 | -42.28 | $13.61 | 7010 |
| 2023-06-02 | -32.89 | $13.75 | 49959 |
| 2023-06-01 | -25.96 | $13.70 | 7006 |
| 2023-05-31 | -26.44 | $13.69 | 26539 |
| 2023-05-30 | -25.11 | $13.80 | 4148 |
| 2023-05-26 | -30.22 | $13.88 | 4493 |
| 2023-05-25 | -41.67 | $13.70 | 1484 |
| 2023-05-24 | -45.58 | $13.70 | 17761 |
| 2023-05-23 | -40.85 | $13.84 | 2556 |
| 2023-05-22 | -47.34 | $13.84 | 2298 |
| 2023-05-19 | -48.94 | $13.84 | 666 |
| 2023-05-18 | -49.40 | $13.85 | 6287 |
| 2023-05-17 | -48.20 | $13.89 | 1836 |
| 2023-05-16 | -59.88 | $13.50 | 10006 |
| 2023-05-15 | -43.41 | $14.05 | 1651 |
| 2023-05-12 | -45.21 | $13.99 | 518 |
| 2023-05-11 | -59.88 | $13.50 | 6425 |
| 2023-05-10 | -71.86 | $13.10 | 1900 |
| 2023-05-09 | -73.35 | $13.05 | — |
| 2023-05-08 | -73.35 | $13.05 | 4475 |
| 2023-05-05 | -73.35 | $13.05 | 15495 |
| 2023-05-04 | -74.85 | $13.00 | 14459 |
| 2023-05-03 | -69.67 | $13.80 | 25471 |
| 2023-05-02 | -64.75 | $13.92 | 6450 |
| 2023-05-01 | -75.00 | $14.45 | 3407 |
| 2023-04-28 | -60.71 | $14.65 | 31600 |
| 2023-04-27 | -42.86 | $14.90 | 17131 |
| 2023-04-26 | -35.71 | $15.00 | 13930 |
| 2023-04-25 | -35.71 | $15.00 | 40056 |
| 2023-04-24 | -3.57 | $15.45 | 13316 |
| 2023-04-21 | 0.00 | $15.50 | 450 |
| 2023-04-20 | 0.00 | $15.50 | 2006 |
| 2023-04-19 | -6.67 | $15.50 | 16201 |
| 2023-04-18 | -25.84 | $15.42 | 17918 |
| 2023-04-17 | -39.13 | $15.50 | 4863 |
| 2023-04-14 | -39.13 | $15.50 | 11978 |
| 2023-04-13 | -39.13 | $15.50 | — |
| 2023-04-12 | -41.67 | $15.50 | 2360 |
| 2023-04-11 | -49.06 | $15.45 | 5034 |
| 2023-04-10 | -47.17 | $15.50 | 69874 |
| 2023-04-06 | -93.08 | $14.30 | 1600 |
| 2023-04-05 | -92.96 | $14.35 | 1200 |
| 2023-04-04 | -90.85 | $14.41 | 18502 |
| 2023-04-03 | -88.07 | $14.49 | 1271 |
| 2023-03-31 | -89.48 | $14.45 | 29460 |
| 2023-03-30 | -93.75 | $14.75 | 5082 |
| 2023-03-29 | -87.50 | $14.90 | 1100 |
| 2023-03-28 | -85.42 | $14.95 | — |
| 2023-03-27 | -85.42 | $14.95 | 6333 |
| 2023-03-24 | -83.75 | $14.99 | 20878 |
| 2023-03-23 | -81.82 | $15.20 | 9375 |
| 2023-03-22 | -75.00 | $15.35 | 25700 |
| 2023-03-21 | -65.00 | $15.70 | 24467 |
| 2023-03-20 | -56.10 | $15.90 | 21529 |
| 2023-03-17 | -39.51 | $16.24 | 3200 |
| 2023-03-16 | -31.71 | $16.40 | 2500 |
| 2023-03-15 | -26.83 | $16.50 | 200 |
| 2023-03-14 | -26.83 | $16.50 | 12580 |
| 2023-03-13 | -60.98 | $15.80 | 13040 |
| 2023-03-10 | -14.63 | $16.75 | 184913 |
| 2023-03-09 | -30.00 | $16.99 | 12752 |
| 2023-03-08 | -30.00 | $16.99 | — |
| 2023-03-07 | -30.00 | $16.99 | 5151 |
| 2023-03-06 | -25.05 | $17.00 | 2500 |
| 2023-03-03 | -25.05 | $17.00 | 155200 |
| 2023-03-02 | -25.00 | $17.00 | 8500 |
| 2023-03-01 | -25.00 | $17.00 | — |
| 2023-02-28 | -20.00 | $17.00 | 10810 |
| 2023-02-27 | -25.00 | $16.95 | 11900 |
| 2023-02-24 | -25.00 | $16.95 | 15212 |
| 2023-02-23 | -25.00 | $16.95 | 4975 |
| 2023-02-22 | -20.00 | $16.95 | 3173 |
| 2023-02-21 | -18.18 | $16.95 | 5372 |
| 2023-02-17 | -9.09 | $17.00 | 3100 |
| 2023-02-16 | 0.00 | $17.00 | 4713 |
| 2023-02-15 | -1.96 | $16.99 | 10200 |
| 2023-02-14 | -1.96 | $16.99 | 1070 |
| 2023-02-13 | -1.54 | $16.99 | 2400 |
| 2023-02-10 | -1.54 | $16.99 | 2391 |
| 2023-02-09 | 0.00 | $17.00 | 581 |
| 2023-02-08 | -1.54 | $16.99 | 1040 |
| 2023-02-07 | -7.69 | $16.95 | 2300 |
| 2023-02-06 | -7.69 | $16.95 | 15039 |
| 2023-02-03 | -1.54 | $16.99 | — |
| 2023-02-02 | -1.54 | $16.99 | 5237 |
| 2023-02-01 | 0.00 | $17.00 | 2600 |
| 2023-01-31 | -0.02 | $17.00 | 6200 |
| 2023-01-30 | -15.38 | $16.90 | 12827 |
| 2023-01-27 | -10.00 | $16.80 | 8600 |
| 2023-01-26 | -6.23 | $16.80 | 94 |
| 2023-01-25 | -6.23 | $16.80 | 11775 |
| 2023-01-24 | -68.74 | $16.50 | 150 |
| 2023-01-23 | -68.74 | $16.50 | 500 |
| 2023-01-20 | -68.74 | $16.50 | 12500 |
| 2023-01-19 | -62.49 | $16.53 | — |
| 2023-01-18 | -62.49 | $16.53 | — |
| 2023-01-17 | -62.49 | $16.53 | 61132 |
| 2023-01-13 | -69.69 | $16.60 | — |
| 2023-01-12 | -69.69 | $16.60 | 792 |
| 2023-01-11 | -69.69 | $16.60 | 17600 |
| 2023-01-10 | -69.69 | $16.60 | 6364 |
| 2023-01-09 | -54.53 | $16.65 | — |
| 2023-01-06 | -47.35 | $16.65 | 7142 |
| 2023-01-05 | -21.03 | $16.75 | — |
| 2023-01-04 | -21.03 | $16.75 | 3300 |
| 2023-01-03 | -15.08 | $16.75 | 16268 |
| 2022-12-30 | 0.00 | $16.83 | 2731 |
| 2022-12-29 | 0.00 | $16.70 | 250 |
| 2022-12-28 | 0.00 | $16.70 | 57421 |
| 2022-12-27 | 0.00 | $16.70 | 4056 |
| 2022-12-23 | 0.00 | $16.70 | 2400 |
| 2022-12-22 | 0.00 | $16.70 | — |
| 2022-12-21 | 0.00 | $16.70 | — |
| 2022-12-20 | 0.00 | $16.70 | 850 |
| 2022-12-19 | 0.00 | $16.70 | 20303 |
| 2022-12-16 | 0.00 | $16.70 | — |
| 2022-12-15 | 0.00 | $16.70 | 1047 |
| 2022-12-14 | 0.00 | $16.70 | — |
| 2022-12-13 | 0.00 | $16.70 | 10 |
| 2022-12-12 | 0.00 | $16.70 | — |
| 2022-12-09 | 0.00 | $16.70 | 1 |
| 2022-12-08 | 0.00 | $16.70 | 219 |
| 2022-12-07 | 0.00 | $16.70 | — |
| 2022-12-06 | 0.00 | $16.70 | — |
| 2022-12-05 | 0.00 | $16.70 | 24438 |
| 2022-12-02 | 0.00 | $16.70 | 1200 |
| 2022-12-01 | 0.00 | $16.70 | — |
| 2022-11-30 | 0.00 | $16.70 | 2060 |
| 2022-11-29 | 0.00 | $16.70 | — |
| 2022-11-28 | 0.00 | $16.70 | 1500 |
| 2022-11-25 | 0.00 | $16.70 | 700 |
| 2022-11-23 | -14.86 | $16.53 | 3414 |
| 2022-11-22 | -18.92 | $16.50 | 1000 |
| 2022-11-21 | -39.19 | $16.35 | 6450 |
| 2022-11-18 | 0.00 | $16.39 | 1600 |
| 2022-11-17 | -20.00 | $16.13 | 208491 |
| 2022-11-16 | -50.00 | $15.95 | 200 |
| 2022-11-15 | -41.67 | $16.00 | 10615 |
| 2022-11-14 | -41.67 | $16.00 | — |
| 2022-11-11 | -41.67 | $16.00 | 600 |
| 2022-11-10 | -41.67 | $16.00 | 2920 |
| 2022-11-09 | -41.67 | $16.00 | 9442 |
| 2022-11-08 | -41.67 | $16.00 | — |
| 2022-11-07 | -41.67 | $16.00 | — |
| 2022-11-04 | -33.33 | $16.00 | — |
| 2022-11-03 | -43.18 | $16.00 | — |
| 2022-11-02 | -43.18 | $16.00 | — |
| 2022-11-01 | -43.18 | $16.00 | 1611 |
| 2022-10-31 | -31.82 | $16.10 | 1764 |
| 2022-10-28 | -23.47 | $16.15 | 400 |
| 2022-10-27 | -19.39 | $16.19 | — |
| 2022-10-26 | -19.39 | $16.19 | 4125 |
| 2022-10-25 | -17.48 | $16.20 | 2696 |
| 2022-10-24 | -17.48 | $16.20 | 392 |
| 2022-10-21 | -12.62 | $16.25 | 1644 |
| 2022-10-20 | -12.62 | $16.25 | — |
| 2022-10-19 | -12.62 | $16.25 | — |
| 2022-10-18 | -12.62 | $16.25 | — |
| 2022-10-17 | -12.62 | $16.25 | — |
| 2022-10-14 | -12.62 | $16.25 | — |
| 2022-10-13 | -12.62 | $16.25 | — |
| 2022-10-12 | -12.62 | $16.25 | — |
| 2022-10-11 | -12.62 | $16.25 | — |
| 2022-10-10 | -11.50 | $16.25 | 933 |
| 2022-10-07 | 0.00 | $16.38 | 9015 |
| 2022-10-06 | 0.00 | $16.38 | 505 |
| 2022-10-05 | 0.00 | $16.38 | — |
| 2022-10-04 | 0.00 | $16.38 | 305 |
| 2022-10-03 | 0.00 | $16.38 | 25575 |
| 2022-09-30 | 0.00 | $16.20 | 100 |
| 2022-09-29 | -30.00 | $15.74 | 9786 |
| 2022-09-28 | -42.86 | $15.65 | 127675 |
| 2022-09-27 | -42.86 | $15.65 | 63914 |
| 2022-09-26 | -34.67 | $15.69 | — |
| 2022-09-23 | -34.67 | $15.69 | 40400 |
| 2022-09-22 | -14.67 | $15.84 | 27058 |
| 2022-09-21 | -6.67 | $15.90 | 2858 |
| 2022-09-20 | 0.00 | $15.95 | — |
| 2022-09-19 | 0.00 | $15.95 | 693 |
| 2022-09-16 | 0.00 | $15.75 | 1894 |
| 2022-09-15 | 0.00 | $15.49 | — |
| 2022-09-14 | 0.00 | $15.49 | 3394 |
| 2022-09-13 | 0.00 | $15.49 | 25391 |
| 2022-09-12 | 0.00 | $15.49 | — |
| 2022-09-09 | 0.00 | $15.49 | 26450 |
| 2022-09-08 | 0.00 | $15.49 | 68350 |
| 2022-09-07 | -12.50 | $15.40 | 1000 |
| 2022-09-06 | -25.00 | $15.35 | 37 |
| 2022-09-02 | -25.00 | $15.35 | 3700 |
| 2022-09-01 | -12.50 | $15.40 | — |
| 2022-08-31 | -12.50 | $15.40 | 200 |
| 2022-08-30 | 0.00 | $15.45 | — |
| 2022-08-29 | 0.00 | $15.45 | 600 |
| 2022-08-26 | 0.00 | $15.45 | 14161 |
| 2022-08-25 | -11.11 | $15.40 | 15039 |
| 2022-08-24 | -10.00 | $15.40 | — |
| 2022-08-23 | -10.00 | $15.40 | — |
| 2022-08-22 | -10.00 | $15.40 | 442 |
| 2022-08-19 | -10.00 | $15.40 | 2000 |
| 2022-08-18 | -10.00 | $15.40 | 1303 |
| 2022-08-17 | -10.00 | $15.40 | 47297 |
| 2022-08-16 | -10.00 | $15.40 | 2175 |
| 2022-08-15 | -7.81 | $15.40 | 1 |
| 2022-08-12 | -7.81 | $15.40 | 9820 |
| 2022-08-11 | -7.81 | $15.40 | — |
| 2022-08-10 | -7.81 | $15.40 | 5220 |
| 2022-08-09 | -7.81 | $15.40 | — |
| 2022-08-08 | -7.81 | $15.40 | 100 |
| 2022-08-05 | -7.14 | $15.40 | 3345 |
| 2022-08-04 | -14.29 | $15.35 | 2250 |
| 2022-08-03 | 0.00 | $15.45 | — |
| 2022-08-02 | 0.00 | $15.45 | 15227 |
| 2022-08-01 | 0.00 | $15.40 | 1524 |
| 2022-07-29 | 0.00 | $15.12 | 1989 |
| 2022-07-28 | 0.00 | $15.10 | 1300 |
| 2022-07-27 | -2.13 | $15.05 | 133699 |
| 2022-07-26 | -2.13 | $15.05 | 16 |
| 2022-07-25 | -4.17 | $15.05 | 100 |
| 2022-07-22 | -4.17 | $15.05 | — |
| 2022-07-21 | -4.17 | $15.05 | 1498 |
| 2022-07-20 | -4.17 | $15.05 | — |
| 2022-07-19 | -4.17 | $15.05 | 288742 |
| 2022-07-18 | -2.50 | $15.09 | — |
| 2022-07-15 | -2.50 | $15.09 | — |
| 2022-07-14 | -2.50 | $15.09 | — |
| 2022-07-13 | -2.50 | $15.09 | — |
| 2022-07-12 | -2.50 | $15.09 | — |
| 2022-07-11 | -2.50 | $15.09 | 1800 |
| 2022-07-08 | -2.50 | $15.09 | — |
| 2022-07-07 | -2.50 | $15.09 | — |
| 2022-07-06 | -2.50 | $15.09 | 18100 |
| 2022-07-05 | -2.50 | $15.09 | 700 |
| 2022-07-01 | -2.50 | $15.09 | — |
| 2022-06-30 | -5.26 | $15.09 | 9900 |
| 2022-06-29 | -14.13 | $15.09 | 1316 |
| 2022-06-28 | -14.13 | $15.09 | 800 |
| 2022-06-27 | -7.61 | $15.15 | 50 |
| 2022-06-24 | -7.61 | $15.15 | 100 |
| 2022-06-23 | -7.61 | $15.15 | 12800 |
| 2022-06-22 | -13.04 | $15.10 | 1100 |
| 2022-06-21 | -13.04 | $15.10 | — |
| 2022-06-17 | -11.76 | $15.10 | 732 |
| 2022-06-16 | -6.31 | $15.15 | — |
| 2022-06-15 | -6.31 | $15.15 | 300 |
| 2022-06-14 | -10.81 | $15.10 | 11050 |
| 2022-06-13 | -6.25 | $15.15 | — |
| 2022-06-10 | -6.25 | $15.15 | — |
| 2022-06-09 | -6.25 | $15.15 | — |
| 2022-06-08 | -6.25 | $15.15 | 1300 |
| 2022-06-07 | -10.71 | $15.10 | — |
| 2022-06-06 | -10.71 | $15.10 | 44714 |
| 2022-06-03 | -6.25 | $15.15 | 200 |
| 2022-06-02 | 0.00 | $15.22 | 8095 |
| 2022-06-01 | -6.67 | $14.94 | — |
| 2022-05-31 | -6.67 | $14.94 | 1236 |
| 2022-05-27 | -5.56 | $14.95 | 18116 |
| 2022-05-26 | -22.22 | $14.80 | 10850 |
| 2022-05-25 | -30.00 | $14.80 | 1500 |
| 2022-05-24 | -20.00 | $14.90 | — |
| 2022-05-23 | -27.27 | $14.90 | 12050 |
| 2022-05-20 | -45.45 | $14.70 | 12600 |
| 2022-05-19 | -40.91 | $14.75 | 874 |
| 2022-05-18 | -40.91 | $14.75 | — |
| 2022-05-17 | -40.91 | $14.75 | 340 |
| 2022-05-16 | -40.91 | $14.75 | 3200 |
| 2022-05-13 | -45.45 | $14.70 | 2332 |
| 2022-05-12 | -60.80 | $14.59 | 8741 |
| 2022-05-11 | -71.43 | $14.60 | 3599 |
| 2022-05-10 | -58.10 | $14.74 | 3600 |
| 2022-05-09 | -62.86 | $14.69 | 8237 |
| 2022-05-06 | -61.25 | $14.86 | 11700 |
| 2022-05-05 | -61.25 | $14.86 | — |
| 2022-05-04 | -61.25 | $14.86 | 1100 |
| 2022-05-03 | -61.18 | $14.88 | 200 |
| 2022-05-02 | -61.18 | $14.88 | 850 |
| 2022-04-29 | -51.76 | $14.96 | 20900 |
| 2022-04-28 | -64.81 | $15.10 | 1100 |
| 2022-04-27 | -74.07 | $15.05 | 1849 |
| 2022-04-26 | -64.81 | $15.10 | 750 |
| 2022-04-25 | -64.81 | $15.10 | — |
| 2022-04-22 | -64.81 | $15.10 | 19240 |
| 2022-04-21 | -64.81 | $15.10 | 400 |
| 2022-04-20 | -46.30 | $15.20 | 3312 |
| 2022-04-19 | -50.00 | $15.20 | — |
| 2022-04-18 | -50.00 | $15.20 | 3312 |
| 2022-04-14 | -22.22 | $15.35 | 600 |
| 2022-04-13 | -60.00 | $15.30 | 350 |
| 2022-04-12 | -40.00 | $15.35 | — |
| 2022-04-11 | -40.00 | $15.35 | — |
| 2022-04-08 | -40.00 | $15.35 | 10 |
| 2022-04-07 | -40.00 | $15.35 | 5455 |
| 2022-04-06 | -40.00 | $15.35 | — |
| 2022-04-05 | -40.00 | $15.35 | 925 |
| 2022-04-04 | -60.00 | $15.30 | 346 |
| 2022-04-01 | -25.00 | $15.40 | 900 |
| 2022-03-31 | -25.00 | $15.40 | 526 |
| 2022-03-30 | -50.00 | $15.35 | 200 |
| 2022-03-29 | 0.00 | $15.45 | 40 |
| 2022-03-28 | 0.00 | $15.45 | 8984 |
| 2022-03-25 | -20.00 | $15.45 | 2900 |
| 2022-03-24 | -40.00 | $15.40 | — |
| 2022-03-23 | -25.00 | $15.40 | 35085 |
| 2022-03-22 | -25.00 | $15.40 | 625 |
| 2022-03-21 | -12.50 | $15.45 | 613 |
| 2022-03-18 | -12.50 | $15.45 | 5593 |
| 2022-03-17 | -12.50 | $15.45 | — |
| 2022-03-16 | -25.00 | $15.40 | 995 |
| 2022-03-15 | -25.00 | $15.40 | 333 |
| 2022-03-14 | -25.00 | $15.40 | 1100 |
| 2022-03-11 | -25.00 | $15.40 | 13420 |
| 2022-03-10 | -25.00 | $15.40 | 5100 |
| 2022-03-09 | -25.00 | $15.40 | 4290 |
| 2022-03-08 | -25.00 | $15.40 | 3000 |
| 2022-03-07 | -37.50 | $15.35 | 3283 |
| 2022-03-04 | -25.00 | $15.40 | 400 |
| 2022-03-03 | -12.50 | $15.45 | 13 |
| 2022-03-02 | -12.50 | $15.45 | 375 |
| 2022-03-01 | -12.50 | $15.45 | 300 |
| 2022-02-28 | 0.00 | $15.50 | 350 |
| 2022-02-25 | -12.50 | $15.45 | 5232 |
| 2022-02-24 | -12.50 | $15.45 | 3890 |
| 2022-02-23 | -50.00 | $15.40 | 29940 |
| 2022-02-22 | -50.00 | $15.40 | 1050 |
| 2022-02-18 | 0.00 | $15.50 | 100 |
| 2022-02-17 | -11.11 | $15.45 | 20 |
| 2022-02-16 | -11.11 | $15.45 | 5743 |
| 2022-02-15 | 0.00 | $15.45 | 111 |
| 2022-02-14 | -12.50 | $15.40 | 47334 |
| 2022-02-11 | -12.50 | $15.40 | 37506 |
| 2022-02-10 | -12.50 | $15.40 | 4735 |
| 2022-02-09 | -12.50 | $15.40 | 17000 |
| 2022-02-08 | 0.00 | $15.45 | 10450 |
| 2022-02-07 | 0.00 | $15.45 | — |
| 2022-02-04 | 0.00 | $15.45 | 1125 |
| 2022-02-03 | -12.50 | $15.40 | 9500 |
| 2022-02-02 | -11.11 | $15.40 | 2262 |
| 2022-02-01 | 0.00 | $15.45 | 2080 |
| 2022-01-31 | -10.64 | $15.40 | 1012 |
| 2022-01-28 | 0.00 | $15.45 | — |
| 2022-01-27 | 0.00 | $15.45 | — |
| 2022-01-26 | 0.00 | $15.45 | 5286 |
| 2022-01-25 | -16.67 | $15.35 | 1361 |
| 2022-01-24 | 0.00 | $15.45 | 1637 |
| 2022-01-21 | -10.87 | $15.38 | 1200 |
| 2022-01-20 | 0.00 | $15.35 | 8158 |
| 2022-01-19 | 0.00 | $15.25 | 10937 |
| 2022-01-18 | 0.00 | $15.25 | 25950 |
| 2022-01-14 | 0.00 | $15.25 | 800 |
| 2022-01-13 | 0.00 | $15.25 | — |
| 2022-01-12 | -3.92 | $15.25 | 400 |
| 2022-01-11 | -23.44 | $15.25 | 3490 |
| 2022-01-10 | -23.44 | $15.25 | 16219 |
| 2022-01-07 | -39.06 | $15.15 | 2800 |
| 2022-01-06 | -45.31 | $15.11 | 5200 |
| 2022-01-05 | -39.06 | $15.15 | 600 |
| 2022-01-04 | -62.50 | $15.00 | 3100 |
| 2022-01-03 | -64.06 | $14.99 | 1400 |
| 2021-12-31 | -64.06 | $14.99 | 1400 |
| 2021-12-30 | -70.31 | $14.95 | 500 |
| 2021-12-29 | -70.31 | $14.95 | 600 |
| 2021-12-28 | -71.21 | $14.95 | 1135 |
| 2021-12-27 | -65.22 | $15.00 | 650 |
| 2021-12-23 | -72.46 | $14.95 | 1666 |
| 2021-12-22 | -46.15 | $15.20 | 200 |
| 2021-12-21 | -100.00 | $14.85 | 3600 |
| 2021-12-20 | -92.31 | $14.90 | 3614 |
| 2021-12-17 | -91.67 | $14.95 | 6025 |
| 2021-12-16 | -74.58 | $15.10 | 2300 |
| 2021-12-15 | -50.91 | $15.27 | 310 |
| 2021-12-14 | -27.27 | $15.40 | 513 |
| 2021-12-13 | -74.14 | $15.15 | 650 |
| 2021-12-10 | -68.75 | $15.20 | 8646 |
| 2021-12-09 | -60.94 | $15.25 | 326 |
| 2021-12-08 | -44.53 | $15.36 | — |
| 2021-12-07 | -44.53 | $15.36 | 94806 |
| 2021-12-06 | -68.75 | $15.20 | 955 |
| 2021-12-03 | -68.75 | $15.20 | 14589 |
| 2021-12-02 | -51.85 | $15.36 | 754 |
| 2021-12-01 | -44.44 | $15.40 | 450 |
| 2021-11-30 | -81.48 | $15.20 | 13460 |
| 2021-11-29 | -35.19 | $15.45 | 8180 |
| 2021-11-26 | -44.44 | $15.40 | 593 |
| 2021-11-24 | -22.22 | $15.50 | 1000 |
| 2021-11-23 | -22.22 | $15.50 | — |
| 2021-11-22 | -21.88 | $15.50 | 700 |
| 2021-11-19 | -33.59 | $15.43 | 4451 |
| 2021-11-18 | -15.63 | $15.54 | 70 |
| 2021-11-17 | -15.63 | $15.54 | 26550 |
| 2021-11-16 | -14.08 | $15.55 | 45007 |
| 2021-11-15 | -21.88 | $15.50 | 10360 |
| 2021-11-12 | 0.00 | $15.64 | — |
| 2021-11-11 | -14.67 | $15.64 | — |
| 2021-11-10 | -14.67 | $15.64 | 2271 |
| 2021-11-09 | -33.33 | $15.50 | 35466 |
| 2021-11-08 | -33.33 | $15.50 | 1000 |
| 2021-11-05 | -36.00 | $15.48 | — |
| 2021-11-04 | -36.00 | $15.48 | 1975 |
| 2021-11-03 | -33.35 | $15.50 | 15750 |
| 2021-11-02 | -60.00 | $15.30 | 15 |
| 2021-11-01 | -60.00 | $15.30 | 15 |
| 2021-10-29 | -60.00 | $15.30 | 3100 |
| 2021-10-28 | -80.00 | $15.15 | 108454 |
| 2021-10-27 | -86.67 | $15.10 | 8 |
| 2021-10-26 | -86.67 | $15.10 | 7750 |
| 2021-10-25 | -81.43 | $15.18 | 2083 |
| 2021-10-22 | -34.29 | $15.51 | 600 |
| 2021-10-21 | -28.57 | $15.55 | 2781 |
| 2021-10-20 | -44.44 | $15.55 | 3081 |
| 2021-10-19 | -83.32 | $15.50 | — |
| 2021-10-18 | -83.32 | $15.50 | 5 |
| 2021-10-15 | -41.67 | $15.50 | 2650 |
| 2021-10-14 | -41.67 | $15.50 | 406 |
| 2021-10-13 | -41.67 | $15.50 | 1750 |
| 2021-10-12 | -21.66 | $15.74 | 50 |
| 2021-10-11 | -18.57 | $15.74 | 751 |
| 2021-10-08 | -25.00 | $15.65 | 3020 |
| 2021-10-07 | -22.14 | $15.69 | 2633 |
| 2021-10-06 | -18.57 | $15.74 | — |
| 2021-10-05 | -18.57 | $15.74 | — |
| 2021-10-04 | -17.33 | $15.74 | — |
| 2021-10-01 | -16.77 | $15.74 | — |
| 2021-09-30 | -15.29 | $15.74 | — |
| 2021-09-29 | -13.00 | $15.74 | 2040 |
| 2021-09-28 | -13.01 | $15.74 | 1 |
| 2021-09-27 | -13.01 | $15.74 | 48 |
| 2021-09-24 | -13.01 | $15.74 | 1001 |
| 2021-09-23 | -2.50 | $15.95 | 77 |
| 2021-09-22 | -2.50 | $15.95 | 9250 |
| 2021-09-21 | 0.00 | $15.99 | 2300 |
| 2021-09-20 | -20.00 | $14.80 | — |
| 2021-09-17 | -20.00 | $14.80 | 19496 |
| 2021-09-16 | -11.11 | $14.80 | 1168 |
| 2021-09-15 | -11.12 | $14.80 | 100 |
| 2021-09-14 | -33.33 | $14.60 | — |
| 2021-09-13 | -33.33 | $14.60 | — |
| 2021-09-10 | -33.33 | $14.60 | — |
| 2021-09-09 | -33.33 | $14.60 | 3815 |
| 2021-09-08 | -20.00 | $14.60 | 385 |
| 2021-09-07 | 0.00 | $14.70 | 2000 |
| 2021-09-03 | 0.00 | $14.50 | 200 |
| 2021-09-02 | -25.00 | $14.30 | 66905 |
| 2021-09-01 | -6.67 | $14.28 | 14154 |
| 2021-08-31 | -16.67 | $14.25 | — |
| 2021-08-30 | -9.09 | $14.25 | 600 |
| 2021-08-27 | -9.09 | $14.25 | 1800 |
| 2021-08-26 | -18.18 | $14.20 | 1404 |
| 2021-08-25 | -9.09 | $14.25 | 2700 |
| 2021-08-24 | -9.09 | $14.25 | 3774 |
| 2021-08-23 | -9.09 | $14.25 | — |
| 2021-08-20 | -9.09 | $14.25 | 1300 |
| 2021-08-19 | -9.11 | $14.25 | 5100 |
| 2021-08-18 | 0.00 | $14.30 | — |
| 2021-08-17 | 0.00 | $14.30 | — |
| 2021-08-16 | 0.00 | $14.30 | 875 |
| 2021-08-13 | -9.09 | $14.25 | 4207 |
| 2021-08-12 | -9.09 | $14.25 | 3 |
| 2021-08-11 | -9.09 | $14.25 | 200 |
| 2021-08-10 | -9.09 | $14.25 | 1501 |
| 2021-08-09 | -9.09 | $14.25 | 500 |
| 2021-08-06 | -22.21 | $14.25 | 9800 |
| 2021-08-05 | -33.33 | $14.15 | 1000 |
| 2021-08-04 | -49.99 | $14.00 | — |
| 2021-08-03 | -49.99 | $14.00 | 1550 |
| 2021-08-02 | -49.99 | $14.00 | 1372 |
| 2021-07-30 | -22.22 | $14.25 | 1559 |
| 2021-07-29 | -16.67 | $14.30 | 3408 |
| 2021-07-28 | -73.68 | $13.80 | 35093 |
| 2021-07-27 | -63.16 | $13.90 | 1300 |
| 2021-07-26 | -52.63 | $14.00 | — |
| 2021-07-23 | -52.63 | $14.00 | 45 |
| 2021-07-22 | -52.63 | $14.00 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.60
2026-07-20
Close Price
$20.98
Vol: 55245Average Directional Index - Detailed Analysis
Minimum
7.01
Average
31.05
Maximum
85.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.60 | $20.98 | 55245 |
| 2026-07-17 | 17.95 | $21.23 | 167417 |
| 2026-07-16 | 16.89 | $21.58 | 348700 |
| 2026-07-15 | 15.78 | $20.91 | 126613 |
| 2026-07-14 | 15.13 | $20.94 | 212939 |
| 2026-07-13 | 14.44 | $21.12 | 344200 |
| 2026-07-10 | 13.89 | $20.66 | 145411 |
| 2026-07-09 | 13.32 | $20.48 | 178248 |
| 2026-07-08 | 13.54 | $20.27 | 143700 |
| 2026-07-07 | 13.77 | $20.61 | 153700 |
| 2026-07-06 | 13.29 | $20.91 | 141149 |
| 2026-07-02 | 12.55 | $20.86 | 177400 |
| 2026-07-01 | 11.64 | $21.17 | 225800 |
| 2026-06-30 | 11.04 | $20.84 | 128600 |
| 2026-06-29 | 10.66 | $20.87 | 184600 |
| 2026-06-26 | 10.42 | $20.83 | 1.2M |
| 2026-06-25 | 9.98 | $20.63 | 173900 |
| 2026-06-24 | 9.81 | $20.62 | 336321 |
| 2026-06-23 | 9.64 | $20.31 | 466339 |
| 2026-06-22 | 10.11 | $19.70 | 217602 |
| 2026-06-18 | 9.89 | $19.74 | 410700 |
| 2026-06-17 | 9.64 | $19.50 | 286700 |
| 2026-06-16 | 9.35 | $19.67 | 236649 |
| 2026-06-15 | 9.39 | $19.51 | 157000 |
| 2026-06-12 | 9.51 | $19.77 | 191003 |
| 2026-06-11 | 9.98 | $19.82 | 203500 |
| 2026-06-10 | 10.48 | $19.78 | 185200 |
| 2026-06-09 | 10.92 | $19.61 | 205500 |
| 2026-06-08 | 11.21 | $19.39 | 180400 |
| 2026-06-05 | 10.99 | $19.26 | 141801 |
| 2026-06-04 | 10.69 | $19.30 | 166423 |
| 2026-06-03 | 10.11 | $18.65 | 157600 |
| 2026-06-02 | 9.13 | $19.21 | 179200 |
| 2026-06-01 | 8.30 | $18.93 | 145000 |
| 2026-05-29 | 7.42 | $18.98 | 89600 |
| 2026-05-28 | 7.65 | $18.94 | 100400 |
| 2026-05-27 | 7.89 | $19.04 | 144746 |
| 2026-05-26 | 7.73 | $19.19 | 202400 |
| 2026-05-22 | 7.32 | $19.02 | 146800 |
| 2026-05-21 | 7.09 | $19.00 | 145500 |
| 2026-05-20 | 7.05 | $18.98 | 189500 |
| 2026-05-19 | 7.01 | $18.68 | 143800 |
| 2026-05-18 | 7.23 | $18.95 | 120433 |
| 2026-05-15 | 7.47 | $18.60 | 248030 |
| 2026-05-14 | 7.64 | $18.64 | 135200 |
| 2026-05-13 | 7.86 | $18.60 | 251700 |
| 2026-05-12 | 8.21 | $18.71 | 184030 |
| 2026-05-11 | 8.57 | $18.60 | 189900 |
| 2026-05-08 | 8.92 | $19.25 | 141449 |
| 2026-05-07 | 8.59 | $19.07 | 281717 |
| 2026-05-06 | 8.27 | $19.05 | 111333 |
| 2026-05-05 | 8.14 | $18.85 | 187300 |
| 2026-05-04 | 8.01 | $18.63 | 122000 |
| 2026-05-01 | 8.29 | $18.84 | 105300 |
| 2026-04-30 | 8.65 | $18.69 | 166100 |
| 2026-04-29 | 9.02 | $18.60 | 182400 |
| 2026-04-28 | 9.19 | $18.92 | 155908 |
| 2026-04-27 | 8.87 | $18.84 | 177600 |
| 2026-04-24 | 9.02 | $18.47 | 120104 |
| 2026-04-23 | 9.47 | $18.51 | 150500 |
| 2026-04-22 | 9.95 | $18.50 | 175700 |
| 2026-04-21 | 10.44 | $18.35 | 195800 |
| 2026-04-20 | 10.86 | $18.76 | 142738 |
| 2026-04-17 | 10.72 | $18.80 | 181936 |
| 2026-04-16 | 10.57 | $18.31 | 237522 |
| 2026-04-15 | 11.02 | $18.55 | 173402 |
| 2026-04-14 | 11.45 | $18.44 | 143223 |
| 2026-04-13 | 11.94 | $18.36 | 167303 |
| 2026-04-10 | 12.37 | $18.38 | 240116 |
| 2026-04-09 | 12.42 | $18.56 | 454800 |
| 2026-04-08 | 12.48 | $18.44 | 216500 |
| 2026-04-07 | 12.33 | $18.07 | 260919 |
| 2026-04-06 | 12.88 | $18.00 | 140700 |
| 2026-04-02 | 13.48 | $17.76 | 144935 |
| 2026-04-01 | 13.73 | $17.84 | 172639 |
| 2026-03-31 | 14.39 | $17.72 | 273124 |
| 2026-03-30 | 14.67 | $17.48 | 108300 |
| 2026-03-27 | 14.84 | $17.52 | 154333 |
| 2026-03-26 | 14.80 | $17.58 | 226100 |
| 2026-03-25 | 14.68 | $17.55 | 176625 |
| 2026-03-24 | 14.67 | $17.49 | 285536 |
| 2026-03-23 | 14.57 | $17.54 | 224125 |
| 2026-03-20 | 14.52 | $17.32 | 737931 |
| 2026-03-19 | 14.08 | $17.60 | 333576 |
| 2026-03-18 | 13.47 | $17.33 | 276232 |
| 2026-03-17 | 12.95 | $17.48 | 281900 |
| 2026-03-16 | 12.49 | $17.54 | 144900 |
| 2026-03-13 | 12.19 | $17.52 | 137900 |
| 2026-03-12 | 11.88 | $17.54 | 179402 |
| 2026-03-11 | 11.18 | $17.44 | 135600 |
| 2026-03-10 | 10.96 | $17.69 | 141200 |
| 2026-03-09 | 11.01 | $17.84 | 159700 |
| 2026-03-06 | 11.07 | $17.96 | 160113 |
| 2026-03-05 | 10.60 | $18.10 | 115900 |
| 2026-03-04 | 10.61 | $18.38 | 110700 |
| 2026-03-03 | 10.97 | $18.37 | 156108 |
| 2026-03-02 | 11.07 | $18.35 | 190523 |
| 2026-02-27 | 11.18 | $18.31 | 326300 |
| 2026-02-26 | 11.55 | $18.82 | 199140 |
| 2026-02-25 | 11.43 | $18.88 | 131900 |
| 2026-02-24 | 11.47 | $18.56 | 209200 |
| 2026-02-23 | 11.86 | $18.55 | 204749 |
| 2026-02-20 | 12.19 | $18.96 | 234348 |
| 2026-02-19 | 12.13 | $18.86 | 182325 |
| 2026-02-18 | 12.35 | $18.86 | 154043 |
| 2026-02-17 | 12.35 | $19.00 | 142000 |
| 2026-02-13 | 12.76 | $18.87 | 85000 |
| 2026-02-12 | 13.24 | $18.91 | 137000 |
| 2026-02-11 | 13.75 | $18.89 | 140732 |
| 2026-02-10 | 14.09 | $18.91 | 219702 |
| 2026-02-09 | 14.27 | $19.17 | 210916 |
| 2026-02-06 | 14.31 | $19.16 | 284508 |
| 2026-02-05 | 14.29 | $18.85 | 266043 |
| 2026-02-04 | 14.42 | $19.01 | 324517 |
| 2026-02-03 | 14.50 | $18.77 | 383648 |
| 2026-02-02 | 15.19 | $18.32 | 230114 |
| 2026-01-30 | 15.49 | $17.99 | 279300 |
| 2026-01-29 | 15.37 | $18.08 | 372600 |
| 2026-01-28 | 15.24 | $18.37 | 1.6M |
| 2026-01-27 | 15.75 | $18.43 | 158911 |
| 2026-01-26 | 16.29 | $18.46 | 270532 |
| 2026-01-23 | 16.75 | $18.39 | 175865 |
| 2026-01-22 | 17.32 | $18.90 | 309200 |
| 2026-01-21 | 17.66 | $18.76 | 209747 |
| 2026-01-20 | 18.01 | $18.55 | 148100 |
| 2026-01-16 | 18.80 | $18.56 | 221000 |
| 2026-01-15 | 19.62 | $18.83 | 297426 |
| 2026-01-14 | 20.48 | $18.49 | 165023 |
| 2026-01-13 | 20.89 | $18.35 | 128430 |
| 2026-01-12 | 21.08 | $18.20 | 170825 |
| 2026-01-09 | 21.12 | $18.25 | 176708 |
| 2026-01-08 | 21.44 | $18.50 | 182408 |
| 2026-01-07 | 22.18 | $18.42 | 339206 |
| 2026-01-06 | 22.96 | $18.79 | 174600 |
| 2026-01-05 | 23.85 | $18.95 | 313400 |
| 2026-01-02 | 24.80 | $18.55 | 147142 |
| 2025-12-31 | 26.00 | $18.67 | 141000 |
| 2025-12-30 | 27.21 | $18.89 | 197000 |
| 2025-12-29 | 28.56 | $18.72 | 123329 |
| 2025-12-26 | 30.03 | $18.88 | 106218 |
| 2025-12-24 | 31.36 | $19.04 | 52641 |
| 2025-12-23 | 32.49 | $19.15 | 129925 |
| 2025-12-22 | 33.68 | $19.07 | 226216 |
| 2025-12-19 | 34.93 | $19.50 | 312915 |
| 2025-12-18 | 35.17 | $19.78 | 1.0M |
| 2025-12-17 | 35.09 | $19.49 | 131900 |
| 2025-12-16 | 35.25 | $19.55 | 180333 |
| 2025-12-15 | 35.32 | $19.60 | 208200 |
| 2025-12-12 | 35.25 | $19.78 | 412100 |
| 2025-12-11 | 35.01 | $19.86 | 441627 |
| 2025-12-10 | 34.30 | $19.90 | 399621 |
| 2025-12-09 | 33.57 | $19.97 | 152640 |
| 2025-12-08 | 32.62 | $20.13 | 233926 |
| 2025-12-05 | 31.63 | $19.64 | 90500 |
| 2025-12-04 | 31.07 | $19.75 | 109700 |
| 2025-12-03 | 30.41 | $19.70 | 136500 |
| 2025-12-02 | 29.80 | $19.43 | 103000 |
| 2025-12-01 | 29.26 | $19.45 | 121100 |
| 2025-11-28 | 28.71 | $19.41 | 55511 |
| 2025-11-26 | 28.18 | $19.38 | 102424 |
| 2025-11-25 | 27.60 | $19.50 | 119323 |
| 2025-11-24 | 27.00 | $19.10 | 144400 |
| 2025-11-21 | 27.04 | $18.86 | 178722 |
| 2025-11-20 | 27.08 | $18.57 | 93913 |
| 2025-11-19 | 27.35 | $18.36 | 75700 |
| 2025-11-18 | 28.11 | $18.28 | 146117 |
| 2025-11-17 | 28.92 | $18.25 | 97348 |
| 2025-11-14 | 29.68 | $19.04 | 123500 |
| 2025-11-13 | 29.87 | $18.96 | 201514 |
| 2025-11-12 | 29.65 | $18.93 | 114200 |
| 2025-11-11 | 29.32 | $19.07 | 91800 |
| 2025-11-10 | 28.87 | $19.01 | 91200 |
| 2025-11-07 | 28.39 | $18.84 | 200339 |
| 2025-11-06 | 27.96 | $18.89 | 138647 |
| 2025-11-05 | 26.77 | $18.91 | 130600 |
| 2025-11-04 | 25.51 | $18.62 | 267415 |
| 2025-11-03 | 24.19 | $18.51 | 264400 |
| 2025-10-31 | 22.96 | $18.49 | 297600 |
| 2025-10-30 | 21.99 | $18.22 | 210822 |
| 2025-10-29 | 20.97 | $18.10 | 604500 |
| 2025-10-28 | 19.90 | $17.70 | 194043 |
| 2025-10-27 | 19.22 | $17.21 | 103600 |
| 2025-10-24 | 19.28 | $17.35 | 94524 |
| 2025-10-23 | 19.42 | $16.78 | 67531 |
| 2025-10-22 | 19.79 | $16.81 | 126622 |
| 2025-10-21 | 19.95 | $16.83 | 42640 |
| 2025-10-20 | 20.31 | $16.59 | 169900 |
| 2025-10-17 | 20.86 | $15.99 | 131000 |
| 2025-10-16 | 21.82 | $16.02 | 103700 |
| 2025-10-15 | 22.83 | $16.75 | 90300 |
| 2025-10-14 | 22.98 | $17.10 | 113405 |
| 2025-10-13 | 23.53 | $16.65 | 74300 |
| 2025-10-10 | 24.55 | $16.26 | 135200 |
| 2025-10-09 | 25.62 | $16.50 | 53100 |
| 2025-10-08 | 26.70 | $16.69 | 63527 |
| 2025-10-07 | 27.84 | $16.82 | 80400 |
| 2025-10-06 | 27.92 | $17.18 | 134100 |
| 2025-10-03 | 28.01 | $17.14 | 358000 |
| 2025-10-02 | 28.26 | $16.50 | 150000 |
| 2025-10-01 | 29.71 | $16.54 | 111900 |
| 2025-09-30 | 31.20 | $16.68 | 80300 |
| 2025-09-29 | 32.49 | $16.71 | 95543 |
| 2025-09-26 | 33.62 | $16.93 | 67600 |
| 2025-09-25 | 34.16 | $17.04 | 73704 |
| 2025-09-24 | 34.73 | $17.16 | 98221 |
| 2025-09-23 | 34.69 | $17.23 | 75049 |
| 2025-09-22 | 34.45 | $17.34 | 149217 |
| 2025-09-19 | 34.47 | $17.43 | 162937 |
| 2025-09-18 | 34.13 | $17.64 | 102200 |
| 2025-09-17 | 33.78 | $17.22 | 140300 |
| 2025-09-16 | 33.51 | $17.15 | 90218 |
| 2025-09-15 | 33.59 | $17.18 | 43348 |
| 2025-09-12 | 32.89 | $17.20 | 82725 |
| 2025-09-11 | 32.16 | $17.29 | 52800 |
| 2025-09-10 | 31.39 | $17.15 | 55535 |
| 2025-09-09 | 30.65 | $17.23 | 72700 |
| 2025-09-08 | 29.87 | $17.20 | 818724 |
| 2025-09-05 | 29.04 | $17.10 | 71600 |
| 2025-09-04 | 28.25 | $17.09 | 136700 |
| 2025-09-03 | 27.72 | $16.79 | 85300 |
| 2025-09-02 | 27.39 | $16.82 | 97500 |
| 2025-08-29 | 27.05 | $16.84 | 71611 |
| 2025-08-28 | 26.41 | $16.79 | 63100 |
| 2025-08-27 | 25.74 | $16.94 | 72400 |
| 2025-08-26 | 25.03 | $16.82 | 49200 |
| 2025-08-25 | 24.34 | $16.58 | 64500 |
| 2025-08-22 | 23.63 | $16.86 | 166400 |
| 2025-08-21 | 22.87 | $16.27 | 35440 |
| 2025-08-20 | 22.71 | $16.29 | 59500 |
| 2025-08-19 | 22.57 | $16.24 | 52729 |
| 2025-08-18 | 22.48 | $16.00 | 78501 |
| 2025-08-15 | 22.63 | $16.03 | 133311 |
| 2025-08-14 | 22.78 | $16.10 | 83400 |
| 2025-08-13 | 22.82 | $16.20 | 149300 |
| 2025-08-12 | 22.60 | $16.08 | 77400 |
| 2025-08-11 | 22.71 | $15.30 | 49714 |
| 2025-08-08 | 23.51 | $15.22 | 65500 |
| 2025-08-07 | 24.34 | $15.18 | 105238 |
| 2025-08-06 | 25.44 | $15.25 | 112894 |
| 2025-08-05 | 26.52 | $15.03 | 110514 |
| 2025-08-04 | 27.42 | $14.99 | 111800 |
| 2025-08-01 | 28.28 | $14.60 | 152794 |
| 2025-07-31 | 28.89 | $14.99 | 169400 |
| 2025-07-30 | 29.98 | $15.13 | 182822 |
| 2025-07-29 | 31.38 | $15.30 | 193017 |
| 2025-07-28 | 32.97 | $16.07 | 98706 |
| 2025-07-25 | 33.64 | $16.04 | 80000 |
| 2025-07-24 | 34.25 | $16.16 | 167739 |
| 2025-07-23 | 34.37 | $16.60 | 109025 |
| 2025-07-22 | 33.64 | $16.70 | 575700 |
| 2025-07-21 | 32.94 | $16.37 | 118349 |
| 2025-07-18 | 32.44 | $16.36 | 105600 |
| 2025-07-17 | 31.91 | $16.40 | 158000 |
| 2025-07-16 | 31.46 | $16.32 | 279100 |
| 2025-07-15 | 30.98 | $16.25 | 102200 |
| 2025-07-14 | 30.14 | $16.43 | 174500 |
| 2025-07-11 | 29.45 | $16.20 | 102500 |
| 2025-07-10 | 28.78 | $16.40 | 101400 |
| 2025-07-09 | 28.07 | $16.33 | 76720 |
| 2025-07-08 | 27.02 | $16.41 | 70100 |
| 2025-07-07 | 25.76 | $16.43 | 105739 |
| 2025-07-03 | 24.44 | $16.53 | 101500 |
| 2025-07-02 | 23.12 | $16.30 | 136938 |
| 2025-07-01 | 21.92 | $16.17 | 158348 |
| 2025-06-30 | 20.66 | $15.76 | 137100 |
| 2025-06-27 | 19.73 | $15.62 | 447400 |
| 2025-06-26 | 18.78 | $15.61 | 211236 |
| 2025-06-25 | 17.86 | $15.34 | 266500 |
| 2025-06-24 | 17.01 | $15.32 | 200040 |
| 2025-06-23 | 16.11 | $14.93 | 50400 |
| 2025-06-20 | 16.66 | $14.53 | 82400 |
| 2025-06-18 | 17.12 | $14.36 | 43215 |
| 2025-06-17 | 17.50 | $14.21 | 60000 |
| 2025-06-16 | 18.04 | $14.41 | 46445 |
| 2025-06-13 | 18.90 | $14.40 | 68516 |
| 2025-06-12 | 19.83 | $14.87 | 37837 |
| 2025-06-11 | 20.38 | $14.95 | 92400 |
| 2025-06-10 | 20.50 | $15.04 | 91746 |
| 2025-06-09 | 20.62 | $15.00 | 175500 |
| 2025-06-06 | 20.75 | $14.77 | 406300 |
| 2025-06-05 | 21.24 | $14.53 | 45600 |
| 2025-06-04 | 22.12 | $14.63 | 34200 |
| 2025-06-03 | 22.76 | $14.87 | 37629 |
| 2025-06-02 | 23.27 | $14.71 | 44700 |
| 2025-05-30 | 23.82 | $14.94 | 46721 |
| 2025-05-29 | 24.15 | $14.94 | 68646 |
| 2025-05-28 | 24.50 | $14.70 | 60709 |
| 2025-05-27 | 24.60 | $15.04 | 52732 |
| 2025-05-23 | 24.87 | $14.75 | 74529 |
| 2025-05-22 | 25.31 | $14.90 | 111900 |
| 2025-05-21 | 25.59 | $14.75 | 51000 |
| 2025-05-20 | 25.72 | $15.29 | 35900 |
| 2025-05-19 | 25.39 | $15.26 | 252800 |
| 2025-05-16 | 25.31 | $15.00 | 112382 |
| 2025-05-15 | 24.93 | $15.26 | 46432 |
| 2025-05-14 | 24.47 | $15.03 | 63444 |
| 2025-05-13 | 24.02 | $15.25 | 52362 |
| 2025-05-12 | 23.13 | $15.34 | 83743 |
| 2025-05-09 | 22.25 | $14.57 | 42500 |
| 2025-05-08 | 21.83 | $14.73 | 48900 |
| 2025-05-07 | 21.39 | $14.50 | 139300 |
| 2025-05-06 | 20.92 | $14.52 | 96800 |
| 2025-05-05 | 20.20 | $14.79 | 75220 |
| 2025-05-02 | 19.06 | $14.89 | 105400 |
| 2025-05-01 | 17.92 | $13.95 | 59742 |
| 2025-04-30 | 17.10 | $13.97 | 150000 |
| 2025-04-29 | 16.44 | $14.07 | 66521 |
| 2025-04-28 | 15.86 | $13.81 | 66400 |
| 2025-04-25 | 15.43 | $13.69 | 141100 |
| 2025-04-24 | 15.05 | $13.48 | 143008 |
| 2025-04-23 | 14.92 | $13.06 | 148423 |
| 2025-04-22 | 14.78 | $13.00 | 97300 |
| 2025-04-21 | 15.15 | $12.60 | 144831 |
| 2025-04-17 | 15.93 | $12.64 | 76813 |
| 2025-04-16 | 16.57 | $12.56 | 56500 |
| 2025-04-15 | 17.24 | $12.62 | 92040 |
| 2025-04-14 | 18.04 | $12.26 | 113505 |
| 2025-04-11 | 18.88 | $12.16 | 91928 |
| 2025-04-10 | 19.62 | $12.24 | 99841 |
| 2025-04-09 | 20.44 | $12.87 | 117700 |
| 2025-04-08 | 21.31 | $12.26 | 109000 |
| 2025-04-07 | 21.85 | $12.40 | 105500 |
| 2025-04-04 | 22.23 | $12.45 | 126300 |
| 2025-04-03 | 22.80 | $12.97 | 170823 |
| 2025-04-02 | 23.93 | $14.19 | 101122 |
| 2025-04-01 | 23.79 | $14.12 | 142200 |
| 2025-03-31 | 23.87 | $14.33 | 225931 |
| 2025-03-28 | 23.74 | $14.38 | 246700 |
| 2025-03-27 | 23.37 | $14.76 | 91818 |
| 2025-03-26 | 22.32 | $14.78 | 76924 |
| 2025-03-25 | 21.21 | $14.82 | 100937 |
| 2025-03-24 | 21.05 | $14.91 | 59708 |
| 2025-03-21 | 20.86 | $14.74 | 155720 |
| 2025-03-20 | 20.67 | $14.90 | 110915 |
| 2025-03-19 | 20.69 | $15.01 | 61000 |
| 2025-03-18 | 20.55 | $14.97 | 107943 |
| 2025-03-17 | 20.66 | $15.04 | 399200 |
| 2025-03-14 | 20.74 | $14.92 | 101829 |
| 2025-03-13 | 20.79 | $15.01 | 131700 |
| 2025-03-12 | 20.65 | $15.17 | 107800 |
| 2025-03-11 | 21.49 | $14.93 | 149539 |
| 2025-03-10 | 22.60 | $15.14 | 80000 |
| 2025-03-07 | 23.50 | $15.60 | 164432 |
| 2025-03-06 | 23.97 | $15.59 | 146424 |
| 2025-03-05 | 24.46 | $15.48 | 90605 |
| 2025-03-04 | 24.93 | $15.57 | 70908 |
| 2025-03-03 | 25.13 | $15.95 | 136400 |
| 2025-02-28 | 24.78 | $15.99 | 60549 |
| 2025-02-27 | 24.53 | $15.90 | 49337 |
| 2025-02-26 | 24.48 | $15.93 | 43700 |
| 2025-02-25 | 24.35 | $15.96 | 425016 |
| 2025-02-24 | 24.26 | $15.84 | 38000 |
| 2025-02-21 | 24.31 | $15.84 | 63000 |
| 2025-02-20 | 24.36 | $16.08 | 33200 |
| 2025-02-19 | 24.11 | $16.25 | 40243 |
| 2025-02-18 | 23.85 | $16.30 | 40606 |
| 2025-02-14 | 23.05 | $16.35 | 100300 |
| 2025-02-13 | 22.08 | $16.48 | 119400 |
| 2025-02-12 | 21.21 | $16.07 | 33700 |
| 2025-02-11 | 20.49 | $16.30 | 38141 |
| 2025-02-10 | 19.74 | $15.98 | 38403 |
| 2025-02-07 | 18.78 | $16.08 | 256100 |
| 2025-02-06 | 18.60 | $16.10 | 41748 |
| 2025-02-05 | 18.41 | $15.95 | 80100 |
| 2025-02-04 | 18.24 | $15.94 | 46500 |
| 2025-02-03 | 17.86 | $15.95 | 58500 |
| 2025-01-31 | 17.40 | $16.60 | 103000 |
| 2025-01-30 | 16.59 | $16.30 | 165940 |
| 2025-01-29 | 15.73 | $16.27 | 160200 |
| 2025-01-28 | 15.41 | $15.43 | 44143 |
| 2025-01-27 | 15.38 | $15.44 | 42901 |
| 2025-01-24 | 15.74 | $15.00 | 32118 |
| 2025-01-23 | 16.40 | $14.90 | 36000 |
| 2025-01-22 | 16.97 | $14.92 | 43200 |
| 2025-01-21 | 17.63 | $15.20 | 36100 |
| 2025-01-17 | 18.42 | $15.17 | 40900 |
| 2025-01-16 | 19.22 | $15.08 | 45400 |
| 2025-01-15 | 20.08 | $15.29 | 36800 |
| 2025-01-14 | 21.11 | $15.14 | 41738 |
| 2025-01-13 | 21.57 | $14.86 | 46538 |
| 2025-01-10 | 21.78 | $14.91 | 230427 |
| 2025-01-08 | 22.00 | $15.54 | 37000 |
| 2025-01-07 | 23.12 | $15.65 | 64642 |
| 2025-01-06 | 23.20 | $15.98 | 55500 |
| 2025-01-03 | 23.79 | $16.19 | 37233 |
| 2025-01-02 | 24.45 | $16.27 | 91225 |
| 2024-12-31 | 25.34 | $16.54 | 41236 |
| 2024-12-30 | 26.53 | $16.66 | 54500 |
| 2024-12-27 | 27.90 | $16.75 | 71247 |
| 2024-12-26 | 29.34 | $17.02 | 42500 |
| 2024-12-24 | 30.50 | $16.93 | 16612 |
| 2024-12-23 | 31.97 | $16.77 | 47300 |
| 2024-12-20 | 33.60 | $16.74 | 247400 |
| 2024-12-19 | 35.31 | $16.41 | 54200 |
| 2024-12-18 | 36.89 | $16.61 | 65422 |
| 2024-12-17 | 38.32 | $17.45 | 65300 |
| 2024-12-16 | 38.25 | $17.68 | 47907 |
| 2024-12-13 | 38.07 | $17.61 | 56200 |
| 2024-12-12 | 38.11 | $17.74 | 36716 |
| 2024-12-11 | 37.75 | $17.92 | 66312 |
| 2024-12-10 | 37.09 | $17.84 | 91500 |
| 2024-12-09 | 36.48 | $17.60 | 46229 |
| 2024-12-06 | 36.04 | $17.64 | 43100 |
| 2024-12-05 | 35.47 | $17.66 | 50000 |
| 2024-12-04 | 34.86 | $17.78 | 54307 |
| 2024-12-03 | 34.01 | $17.77 | 41200 |
| 2024-12-02 | 32.94 | $17.89 | 53500 |
| 2024-11-29 | 31.72 | $17.92 | 34447 |
| 2024-11-27 | 30.68 | $17.79 | 51900 |
| 2024-11-26 | 29.58 | $17.83 | 67208 |
| 2024-11-25 | 28.27 | $17.95 | 63133 |
| 2024-11-22 | 26.90 | $17.76 | 68921 |
| 2024-11-21 | 25.79 | $17.60 | 49400 |
| 2024-11-20 | 24.80 | $17.25 | 43600 |
| 2024-11-19 | 24.05 | $17.20 | 52912 |
| 2024-11-18 | 23.27 | $17.21 | 35010 |
| 2024-11-15 | 22.09 | $17.26 | 66229 |
| 2024-11-14 | 20.87 | $17.32 | 72000 |
| 2024-11-13 | 19.63 | $17.29 | 57200 |
| 2024-11-12 | 18.05 | $17.38 | 75129 |
| 2024-11-11 | 16.45 | $17.31 | 98000 |
| 2024-11-08 | 14.78 | $16.78 | 84200 |
| 2024-11-07 | 13.37 | $16.63 | 104843 |
| 2024-11-06 | 11.86 | $16.80 | 222804 |
| 2024-11-05 | 10.26 | $15.22 | 94800 |
| 2024-11-04 | 10.44 | $14.54 | 134315 |
| 2024-11-01 | 10.28 | $14.62 | 150002 |
| 2024-10-31 | 10.13 | $14.58 | 185144 |
| 2024-10-30 | 9.61 | $14.51 | 110444 |
| 2024-10-29 | 9.96 | $14.38 | 96400 |
| 2024-10-28 | 10.42 | $14.27 | 48938 |
| 2024-10-25 | 10.30 | $14.05 | 61715 |
| 2024-10-24 | 10.18 | $14.38 | 42248 |
| 2024-10-23 | 10.52 | $14.36 | 49614 |
| 2024-10-22 | 10.77 | $14.30 | 28000 |
| 2024-10-21 | 10.91 | $14.24 | 38344 |
| 2024-10-18 | 11.32 | $14.34 | 40131 |
| 2024-10-17 | 11.88 | $14.43 | 57504 |
| 2024-10-16 | 12.48 | $14.40 | 51730 |
| 2024-10-15 | 13.10 | $14.24 | 39900 |
| 2024-10-14 | 13.65 | $14.00 | 34200 |
| 2024-10-11 | 13.58 | $13.98 | 31600 |
| 2024-10-10 | 13.35 | $13.82 | 55838 |
| 2024-10-09 | 12.66 | $13.82 | 52917 |
| 2024-10-08 | 12.03 | $13.82 | 60800 |
| 2024-10-07 | 11.29 | $13.93 | 50400 |
| 2024-10-04 | 10.51 | $14.12 | 56848 |
| 2024-10-03 | 10.34 | $14.15 | 71533 |
| 2024-10-02 | 10.20 | $14.42 | 72900 |
| 2024-10-01 | 10.58 | $14.55 | 66900 |
| 2024-09-30 | 11.04 | $14.79 | 32212 |
| 2024-09-27 | 11.27 | $14.69 | 39235 |
| 2024-09-26 | 11.51 | $14.69 | 45710 |
| 2024-09-25 | 11.75 | $14.68 | 56700 |
| 2024-09-24 | 12.36 | $14.68 | 43800 |
| 2024-09-23 | 12.81 | $14.70 | 67716 |
| 2024-09-20 | 13.29 | $14.78 | 258328 |
| 2024-09-19 | 13.50 | $14.93 | 66414 |
| 2024-09-18 | 13.69 | $14.57 | 82145 |
| 2024-09-17 | 13.98 | $14.57 | 69705 |
| 2024-09-16 | 14.37 | $14.60 | 28841 |
| 2024-09-13 | 14.91 | $14.45 | 41648 |
| 2024-09-12 | 15.56 | $14.30 | 47400 |
| 2024-09-11 | 16.25 | $14.31 | 58504 |
| 2024-09-10 | 16.03 | $14.47 | 73236 |
| 2024-09-09 | 15.95 | $14.49 | 127900 |
| 2024-09-06 | 15.99 | $14.67 | 46513 |
| 2024-09-05 | 16.48 | $14.78 | 68847 |
| 2024-09-04 | 16.99 | $14.84 | 54500 |
| 2024-09-03 | 17.63 | $14.84 | 37000 |
| 2024-08-30 | 18.46 | $14.98 | 52700 |
| 2024-08-29 | 19.42 | $14.93 | 36700 |
| 2024-08-28 | 20.43 | $14.85 | 64800 |
| 2024-08-27 | 21.49 | $14.93 | 56108 |
| 2024-08-26 | 22.56 | $14.98 | 47739 |
| 2024-08-23 | 23.68 | $14.92 | 114830 |
| 2024-08-22 | 24.64 | $14.31 | 49900 |
| 2024-08-21 | 24.77 | $14.41 | 56500 |
| 2024-08-20 | 24.93 | $14.33 | 75143 |
| 2024-08-19 | 25.10 | $14.41 | 80103 |
| 2024-08-16 | 25.38 | $14.40 | 64912 |
| 2024-08-15 | 25.70 | $14.46 | 81432 |
| 2024-08-14 | 26.04 | $14.16 | 50935 |
| 2024-08-13 | 25.87 | $14.07 | 66407 |
| 2024-08-12 | 25.70 | $14.05 | 89400 |
| 2024-08-09 | 25.74 | $14.36 | 102532 |
| 2024-08-08 | 25.98 | $14.57 | 87131 |
| 2024-08-07 | 26.36 | $14.50 | 109200 |
| 2024-08-06 | 26.76 | $14.50 | 104424 |
| 2024-08-05 | 27.19 | $14.29 | 273004 |
| 2024-08-02 | 27.63 | $15.30 | 120500 |
| 2024-08-01 | 28.45 | $15.71 | 147047 |
| 2024-07-31 | 27.77 | $15.79 | 289300 |
| 2024-07-30 | 26.55 | $15.61 | 61400 |
| 2024-07-29 | 25.54 | $15.08 | 71603 |
| 2024-07-26 | 24.72 | $15.30 | 39300 |
| 2024-07-25 | 23.25 | $15.13 | 53923 |
| 2024-07-24 | 21.78 | $14.72 | 79713 |
| 2024-07-23 | 20.51 | $14.75 | 131800 |
| 2024-07-22 | 19.12 | $14.72 | 75536 |
| 2024-07-19 | 17.79 | $14.69 | 78218 |
| 2024-07-18 | 16.39 | $14.57 | 45182 |
| 2024-07-17 | 14.83 | $14.68 | 145057 |
| 2024-07-16 | 13.50 | $14.66 | 128882 |
| 2024-07-15 | 12.22 | $14.25 | 132577 |
| 2024-07-12 | 11.29 | $13.88 | 63292 |
| 2024-07-11 | 10.66 | $13.95 | 209280 |
| 2024-07-10 | 10.00 | $13.63 | 35197 |
| 2024-07-09 | 10.10 | $13.52 | 32595 |
| 2024-07-08 | 10.34 | $13.50 | 33993 |
| 2024-07-05 | 10.69 | $13.27 | 60583 |
| 2024-07-03 | 11.05 | $13.65 | 19519 |
| 2024-07-02 | 10.95 | $13.69 | 39166 |
| 2024-07-01 | 10.84 | $13.59 | 83767 |
| 2024-06-28 | 10.88 | $13.47 | 1.5M |
| 2024-06-27 | 10.94 | $13.19 | 74858 |
| 2024-06-26 | 10.83 | $12.86 | 111116 |
| 2024-06-25 | 10.50 | $12.86 | 54364 |
| 2024-06-24 | 10.92 | $12.94 | 208017 |
| 2024-06-21 | 11.39 | $13.10 | 113591 |
| 2024-06-20 | 11.89 | $13.45 | 42582 |
| 2024-06-18 | 11.67 | $13.52 | 34793 |
| 2024-06-17 | 11.71 | $13.52 | 19271 |
| 2024-06-14 | 12.12 | $13.20 | 42544 |
| 2024-06-13 | 12.13 | $13.04 | 43106 |
| 2024-06-12 | 12.35 | $13.14 | 26332 |
| 2024-06-11 | 13.00 | $13.04 | 101296 |
| 2024-06-10 | 13.67 | $13.14 | 37962 |
| 2024-06-07 | 13.95 | $13.35 | 26254 |
| 2024-06-06 | 14.65 | $13.35 | 154930 |
| 2024-06-05 | 15.39 | $13.48 | 27671 |
| 2024-06-04 | 15.76 | $13.72 | 35119 |
| 2024-06-03 | 15.62 | $13.84 | 51992 |
| 2024-05-31 | 15.97 | $13.92 | 34601 |
| 2024-05-30 | 15.89 | $13.92 | 23921 |
| 2024-05-29 | 15.57 | $13.90 | 40798 |
| 2024-05-28 | 15.53 | $14.00 | 92269 |
| 2024-05-24 | 14.74 | $14.12 | 16277 |
| 2024-05-23 | 14.71 | $14.16 | 25248 |
| 2024-05-22 | 14.63 | $14.21 | 122889 |
| 2024-05-21 | 14.25 | $14.22 | 28733 |
| 2024-05-20 | 13.81 | $14.22 | 16066 |
| 2024-05-17 | 13.68 | $14.15 | 34474 |
| 2024-05-16 | 13.55 | $14.00 | 15993 |
| 2024-05-15 | 14.03 | $14.00 | 22994 |
| 2024-05-14 | 14.41 | $13.85 | 29065 |
| 2024-05-13 | 14.64 | $13.91 | 48261 |
| 2024-05-10 | 14.91 | $13.97 | 26882 |
| 2024-05-09 | 15.44 | $14.00 | 16451 |
| 2024-05-08 | 15.90 | $13.95 | 45118 |
| 2024-05-07 | 16.36 | $13.95 | 21798 |
| 2024-05-06 | 17.01 | $13.98 | 76204 |
| 2024-05-03 | 17.78 | $14.19 | 21576 |
| 2024-05-02 | 18.32 | $13.90 | 23510 |
| 2024-05-01 | 18.09 | $13.91 | 19142 |
| 2024-04-30 | 17.93 | $13.99 | 30646 |
| 2024-04-29 | 17.76 | $14.03 | 25868 |
| 2024-04-26 | 17.70 | $14.14 | 12717 |
| 2024-04-25 | 18.05 | $14.10 | 11535 |
| 2024-04-24 | 17.72 | $14.05 | 18719 |
| 2024-04-23 | 17.28 | $14.01 | 30381 |
| 2024-04-22 | 16.96 | $14.04 | 40417 |
| 2024-04-19 | 16.63 | $14.08 | 35979 |
| 2024-04-18 | 16.41 | $14.14 | 23610 |
| 2024-04-17 | 16.26 | $14.15 | 16362 |
| 2024-04-16 | 16.21 | $14.23 | 24203 |
| 2024-04-15 | 16.16 | $14.29 | 36890 |
| 2024-04-12 | 16.10 | $14.36 | 25547 |
| 2024-04-11 | 16.29 | $14.34 | 48610 |
| 2024-04-10 | 16.49 | $14.45 | 24694 |
| 2024-04-09 | 16.99 | $14.55 | 56630 |
| 2024-04-08 | 17.69 | $14.57 | 39760 |
| 2024-04-05 | 17.87 | $14.52 | 16427 |
| 2024-04-04 | 17.97 | $14.51 | 19691 |
| 2024-04-03 | 18.06 | $14.51 | 30320 |
| 2024-04-02 | 18.17 | $14.57 | 30188 |
| 2024-04-01 | 18.41 | $14.65 | 41478 |
| 2024-03-28 | 18.90 | $14.91 | 75606 |
| 2024-03-27 | 19.49 | $14.83 | 64659 |
| 2024-03-26 | 19.49 | $14.75 | 36031 |
| 2024-03-25 | 19.19 | $14.79 | 36299 |
| 2024-03-22 | 19.02 | $14.74 | 54827 |
| 2024-03-21 | 18.84 | $14.85 | 26193 |
| 2024-03-20 | 18.37 | $14.76 | 39043 |
| 2024-03-19 | 17.79 | $14.25 | 176030 |
| 2024-03-18 | 16.89 | $14.43 | 127998 |
| 2024-03-15 | 16.12 | $14.86 | 150585 |
| 2024-03-14 | 15.55 | $14.88 | 84191 |
| 2024-03-13 | 15.49 | $15.40 | 141842 |
| 2024-03-12 | 16.15 | $15.70 | 9924 |
| 2024-03-11 | 16.42 | $15.77 | 19490 |
| 2024-03-08 | 16.71 | $15.78 | 13580 |
| 2024-03-07 | 17.01 | $15.70 | 16878 |
| 2024-03-06 | 17.33 | $15.70 | 18149 |
| 2024-03-05 | 17.66 | $15.66 | 48630 |
| 2024-03-04 | 18.54 | $15.30 | 13154 |
| 2024-03-01 | 18.78 | $15.17 | 34596 |
| 2024-02-29 | 19.04 | $15.24 | 25043 |
| 2024-02-28 | 19.67 | $15.15 | 31621 |
| 2024-02-27 | 20.00 | $15.25 | 26932 |
| 2024-02-26 | 20.36 | $15.10 | 29189 |
| 2024-02-23 | 20.51 | $15.04 | 17064 |
| 2024-02-22 | 20.54 | $14.96 | 25557 |
| 2024-02-21 | 20.58 | $15.05 | 12253 |
| 2024-02-20 | 20.13 | $14.98 | 17492 |
| 2024-02-16 | 19.55 | $15.00 | 40283 |
| 2024-02-15 | 18.94 | $15.22 | 16744 |
| 2024-02-14 | 18.58 | $14.98 | 25683 |
| 2024-02-13 | 17.91 | $15.00 | 33127 |
| 2024-02-12 | 17.28 | $15.50 | 44613 |
| 2024-02-09 | 17.12 | $15.51 | 28303 |
| 2024-02-08 | 17.06 | $15.61 | 46420 |
| 2024-02-07 | 16.99 | $15.75 | 73985 |
| 2024-02-06 | 17.30 | $15.77 | 81464 |
| 2024-02-05 | 17.62 | $16.02 | 24170 |
| 2024-02-02 | 18.37 | $16.05 | 54729 |
| 2024-02-01 | 19.31 | $16.08 | 54150 |
| 2024-01-31 | 20.22 | $16.45 | 22496 |
| 2024-01-30 | 20.50 | $16.65 | 88344 |
| 2024-01-29 | 20.38 | $16.69 | 13350 |
| 2024-01-26 | 21.44 | $16.60 | 20669 |
| 2024-01-25 | 22.41 | $16.70 | 5124 |
| 2024-01-24 | 23.08 | $16.75 | 26188 |
| 2024-01-23 | 23.68 | $17.00 | 5968 |
| 2024-01-22 | 24.56 | $16.73 | 12520 |
| 2024-01-19 | 25.71 | $16.70 | 6604 |
| 2024-01-18 | 26.89 | $16.48 | 11473 |
| 2024-01-17 | 28.21 | $16.70 | 19512 |
| 2024-01-16 | 29.39 | $16.95 | 23118 |
| 2024-01-12 | 30.46 | $17.00 | 21677 |
| 2024-01-11 | 31.36 | $17.05 | 9052 |
| 2024-01-10 | 32.30 | $17.08 | 5458 |
| 2024-01-09 | 33.11 | $17.19 | 10966 |
| 2024-01-08 | 33.95 | $17.03 | 3299 |
| 2024-01-05 | 33.79 | $17.03 | 36815 |
| 2024-01-04 | 33.64 | $17.18 | 19891 |
| 2024-01-03 | 32.97 | $17.25 | 5319 |
| 2024-01-02 | 32.27 | $17.20 | 26415 |
| 2023-12-29 | 31.43 | $17.35 | 13927 |
| 2023-12-28 | 29.80 | $17.08 | 9387 |
| 2023-12-27 | 28.75 | $17.14 | 15720 |
| 2023-12-26 | 27.65 | $17.08 | 2989 |
| 2023-12-22 | 26.47 | $17.10 | 12428 |
| 2023-12-21 | 25.23 | $17.08 | 12447 |
| 2023-12-20 | 23.98 | $17.05 | 15570 |
| 2023-12-19 | 22.66 | $17.02 | 165705 |
| 2023-12-18 | 21.28 | $16.89 | 166947 |
| 2023-12-15 | 19.89 | $16.78 | 330340 |
| 2023-12-14 | 18.44 | $16.72 | 181500 |
| 2023-12-13 | 16.91 | $16.80 | 189972 |
| 2023-12-12 | 15.44 | $15.56 | 21359 |
| 2023-12-11 | 14.83 | $15.70 | 20973 |
| 2023-12-08 | 14.34 | $15.51 | 25467 |
| 2023-12-07 | 13.82 | $15.60 | 20171 |
| 2023-12-06 | 12.94 | $15.60 | 30172 |
| 2023-12-05 | 12.01 | $15.30 | 22087 |
| 2023-12-04 | 11.56 | $15.11 | 31531 |
| 2023-12-01 | 11.32 | $15.02 | 20041 |
| 2023-11-30 | 11.57 | $14.61 | 25997 |
| 2023-11-29 | 11.64 | $14.83 | 9996 |
| 2023-11-28 | 12.18 | $14.85 | 5636 |
| 2023-11-27 | 12.76 | $14.80 | 9854 |
| 2023-11-24 | 13.19 | $14.94 | 3534 |
| 2023-11-22 | 13.43 | $14.88 | 19374 |
| 2023-11-21 | 13.69 | $14.83 | 1420 |
| 2023-11-20 | 13.84 | $14.83 | 2440 |
| 2023-11-17 | 13.88 | $14.95 | 16040 |
| 2023-11-16 | 13.92 | $14.88 | 5439 |
| 2023-11-15 | 14.06 | $14.87 | 6118 |
| 2023-11-14 | 14.26 | $14.88 | 13365 |
| 2023-11-13 | 14.47 | $14.00 | 2303 |
| 2023-11-10 | 15.02 | $13.99 | 7407 |
| 2023-11-09 | 15.38 | $14.22 | 9545 |
| 2023-11-08 | 15.76 | $14.30 | 15205 |
| 2023-11-07 | 16.24 | $13.84 | 7877 |
| 2023-11-06 | 16.74 | $14.15 | 11329 |
| 2023-11-03 | 17.51 | $14.19 | 4909 |
| 2023-11-02 | 18.05 | $13.70 | 17596 |
| 2023-11-01 | 17.86 | $13.34 | 4504 |
| 2023-10-31 | 17.10 | $13.45 | 3315 |
| 2023-10-30 | 16.31 | $13.51 | 2679 |
| 2023-10-27 | 15.57 | $13.39 | 10021 |
| 2023-10-26 | 14.79 | $13.89 | 1772 |
| 2023-10-25 | 14.79 | $13.63 | 4729 |
| 2023-10-24 | 14.61 | $13.27 | 22586 |
| 2023-10-23 | 14.41 | $13.84 | 16299 |
| 2023-10-20 | 15.01 | $14.49 | 27775 |
| 2023-10-19 | 15.10 | $14.65 | 6513 |
| 2023-10-18 | 15.39 | $14.52 | 17501 |
| 2023-10-17 | 15.52 | $14.78 | 16449 |
| 2023-10-16 | 15.57 | $14.58 | 32300 |
| 2023-10-13 | 15.63 | $14.50 | 6154 |
| 2023-10-12 | 16.01 | $14.60 | 10857 |
| 2023-10-11 | 16.41 | $14.62 | 5490 |
| 2023-10-10 | 16.60 | $14.91 | 5754 |
| 2023-10-09 | 16.48 | $14.91 | 6654 |
| 2023-10-06 | 17.33 | $14.73 | 14592 |
| 2023-10-05 | 17.95 | $14.70 | 16727 |
| 2023-10-04 | 18.58 | $14.63 | 5289 |
| 2023-10-03 | 19.21 | $13.79 | 8787 |
| 2023-10-02 | 19.27 | $14.16 | 18593 |
| 2023-09-29 | 19.71 | $14.01 | 12480 |
| 2023-09-28 | 20.18 | $14.14 | 4153 |
| 2023-09-27 | 20.37 | $14.26 | 13670 |
| 2023-09-26 | 20.73 | $14.45 | 7289 |
| 2023-09-25 | 21.23 | $14.45 | 14443 |
| 2023-09-22 | 21.88 | $14.64 | 45913 |
| 2023-09-21 | 22.62 | $14.69 | 83318 |
| 2023-09-20 | 23.27 | $14.83 | 18541 |
| 2023-09-19 | 24.42 | $14.78 | 12993 |
| 2023-09-18 | 25.42 | $14.80 | 27901 |
| 2023-09-15 | 26.63 | $14.95 | 704394 |
| 2023-09-14 | 27.65 | $14.67 | 66608 |
| 2023-09-13 | 28.18 | $14.47 | 21539 |
| 2023-09-12 | 28.44 | $14.52 | 23226 |
| 2023-09-11 | 28.99 | $14.88 | 29127 |
| 2023-09-08 | 29.58 | $14.95 | 15409 |
| 2023-09-07 | 30.04 | $14.44 | 19499 |
| 2023-09-06 | 29.69 | $14.43 | 22541 |
| 2023-09-05 | 29.33 | $14.22 | 41077 |
| 2023-09-01 | 28.95 | $14.75 | 6178 |
| 2023-08-31 | 28.77 | $14.10 | 62126 |
| 2023-08-30 | 28.53 | $14.25 | 2215 |
| 2023-08-29 | 27.74 | $14.45 | 2052 |
| 2023-08-28 | 26.90 | $14.47 | 658 |
| 2023-08-25 | 26.34 | $14.95 | 12391 |
| 2023-08-24 | 25.75 | $14.39 | 2174 |
| 2023-08-23 | 24.38 | $14.25 | 10589 |
| 2023-08-22 | 22.94 | $14.46 | 8566 |
| 2023-08-21 | 21.83 | $14.60 | 1685 |
| 2023-08-18 | 20.65 | $14.46 | 1506 |
| 2023-08-17 | 18.93 | $14.05 | 54580 |
| 2023-08-16 | 17.11 | $14.78 | 1154 |
| 2023-08-15 | 15.68 | $14.90 | 4336 |
| 2023-08-14 | 14.17 | $14.57 | 20745 |
| 2023-08-11 | 12.57 | $15.00 | 16176 |
| 2023-08-10 | 12.38 | $15.10 | 2734 |
| 2023-08-09 | 12.33 | $15.49 | 137 |
| 2023-08-08 | 12.89 | $15.40 | 448 |
| 2023-08-07 | 13.32 | $15.40 | 23876 |
| 2023-08-04 | 13.76 | $15.40 | 948 |
| 2023-08-03 | 14.15 | $15.47 | 3144 |
| 2023-08-02 | 14.56 | $15.44 | 5027 |
| 2023-08-01 | 14.57 | $15.46 | 4078 |
| 2023-07-31 | 14.74 | $15.35 | 19035 |
| 2023-07-28 | 15.00 | $15.19 | 2783 |
| 2023-07-27 | 15.66 | $15.18 | 5322 |
| 2023-07-26 | 15.78 | $15.24 | 6334 |
| 2023-07-25 | 15.91 | $14.81 | 436 |
| 2023-07-24 | 16.73 | $14.81 | 1520 |
| 2023-07-21 | 17.59 | $14.85 | 2938 |
| 2023-07-20 | 18.43 | $14.88 | 718 |
| 2023-07-19 | 19.31 | $14.88 | 368 |
| 2023-07-18 | 20.17 | $14.95 | 1166 |
| 2023-07-17 | 21.08 | $14.94 | 4155 |
| 2023-07-14 | 22.01 | $15.02 | 226 |
| 2023-07-13 | 22.35 | $14.63 | 1624 |
| 2023-07-12 | 22.74 | $14.45 | 722 |
| 2023-07-11 | 23.82 | $14.14 | 4053 |
| 2023-07-10 | 24.95 | $14.11 | 824 |
| 2023-07-07 | 25.74 | $14.05 | 7851 |
| 2023-07-06 | 26.57 | $14.15 | 7959 |
| 2023-07-05 | 27.85 | $14.37 | 8795 |
| 2023-07-03 | 29.20 | $14.53 | 425 |
| 2023-06-30 | 30.63 | $13.72 | 50165 |
| 2023-06-29 | 31.87 | $14.00 | 16357 |
| 2023-06-28 | 33.49 | $14.20 | 66125 |
| 2023-06-27 | 34.80 | $14.25 | 626 |
| 2023-06-26 | 36.48 | $14.25 | 110 |
| 2023-06-23 | 38.24 | $14.25 | 20260 |
| 2023-06-22 | 40.10 | $14.25 | 60358 |
| 2023-06-21 | 42.01 | $14.60 | 5352 |
| 2023-06-20 | 43.91 | $14.45 | 1051 |
| 2023-06-16 | 46.21 | $14.50 | 1111 |
| 2023-06-15 | 48.58 | $14.30 | 29511 |
| 2023-06-14 | 51.09 | $13.89 | 8428 |
| 2023-06-13 | 51.19 | $13.89 | 10803 |
| 2023-06-12 | 51.30 | $13.73 | 20184 |
| 2023-06-09 | 51.24 | $13.80 | 648 |
| 2023-06-08 | 51.53 | $13.80 | 8787 |
| 2023-06-07 | 51.83 | $13.75 | 20678 |
| 2023-06-06 | 52.15 | $13.67 | 13575 |
| 2023-06-05 | 52.15 | $13.61 | 7010 |
| 2023-06-02 | 52.14 | $13.75 | 49959 |
| 2023-06-01 | 52.17 | $13.70 | 7006 |
| 2023-05-31 | 52.04 | $13.69 | 26539 |
| 2023-05-30 | 51.83 | $13.80 | 4148 |
| 2023-05-26 | 51.99 | $13.88 | 4493 |
| 2023-05-25 | 52.15 | $13.70 | 1484 |
| 2023-05-24 | 52.41 | $13.70 | 17761 |
| 2023-05-23 | 52.69 | $13.84 | 2556 |
| 2023-05-22 | 53.13 | $13.84 | 2298 |
| 2023-05-19 | 53.58 | $13.84 | 666 |
| 2023-05-18 | 54.14 | $13.85 | 6287 |
| 2023-05-17 | 54.74 | $13.89 | 1836 |
| 2023-05-16 | 55.37 | $13.50 | 10006 |
| 2023-05-15 | 56.03 | $14.05 | 1651 |
| 2023-05-12 | 56.78 | $13.99 | 518 |
| 2023-05-11 | 57.84 | $13.50 | 6425 |
| 2023-05-10 | 58.16 | $13.10 | 1900 |
| 2023-05-09 | 57.95 | $13.05 | — |
| 2023-05-08 | 57.87 | $13.05 | 4475 |
| 2023-05-05 | 57.79 | $13.05 | 15495 |
| 2023-05-04 | 57.70 | $13.00 | 14459 |
| 2023-05-03 | 56.71 | $13.80 | 25471 |
| 2023-05-02 | 55.96 | $13.92 | 6450 |
| 2023-05-01 | 55.18 | $14.45 | 3407 |
| 2023-04-28 | 54.99 | $14.65 | 31600 |
| 2023-04-27 | 54.78 | $14.90 | 17131 |
| 2023-04-26 | 54.78 | $15.00 | 13930 |
| 2023-04-25 | 54.93 | $15.00 | 40056 |
| 2023-04-24 | 55.26 | $15.45 | 13316 |
| 2023-04-21 | 55.89 | $15.50 | 450 |
| 2023-04-20 | 56.60 | $15.50 | 2006 |
| 2023-04-19 | 57.46 | $15.50 | 16201 |
| 2023-04-18 | 58.37 | $15.42 | 17918 |
| 2023-04-17 | 59.42 | $15.50 | 4863 |
| 2023-04-14 | 60.58 | $15.50 | 11978 |
| 2023-04-13 | 61.80 | $15.50 | — |
| 2023-04-12 | 63.22 | $15.50 | 2360 |
| 2023-04-11 | 64.71 | $15.45 | 5034 |
| 2023-04-10 | 66.28 | $15.50 | 69874 |
| 2023-04-06 | 67.94 | $14.30 | 1600 |
| 2023-04-05 | 67.00 | $14.35 | 1200 |
| 2023-04-04 | 66.05 | $14.41 | 18502 |
| 2023-04-03 | 65.07 | $14.49 | 1271 |
| 2023-03-31 | 63.86 | $14.45 | 29460 |
| 2023-03-30 | 62.59 | $14.75 | 5082 |
| 2023-03-29 | 61.38 | $14.90 | 1100 |
| 2023-03-28 | 60.12 | $14.95 | — |
| 2023-03-27 | 58.82 | $14.95 | 6333 |
| 2023-03-24 | 57.45 | $14.99 | 20878 |
| 2023-03-23 | 56.01 | $15.20 | 9375 |
| 2023-03-22 | 54.63 | $15.35 | 25700 |
| 2023-03-21 | 53.18 | $15.70 | 24467 |
| 2023-03-20 | 51.78 | $15.90 | 21529 |
| 2023-03-17 | 50.40 | $16.24 | 3200 |
| 2023-03-16 | 49.21 | $16.40 | 2500 |
| 2023-03-15 | 47.96 | $16.50 | 200 |
| 2023-03-14 | 46.89 | $16.50 | 12580 |
| 2023-03-13 | 45.78 | $15.80 | 13040 |
| 2023-03-10 | 43.71 | $16.75 | 184913 |
| 2023-03-09 | 41.53 | $16.99 | 12752 |
| 2023-03-08 | 40.86 | $16.99 | — |
| 2023-03-07 | 40.56 | $16.99 | 5151 |
| 2023-03-06 | 40.25 | $17.00 | 2500 |
| 2023-03-03 | 40.09 | $17.00 | 155200 |
| 2023-03-02 | 39.92 | $17.00 | 8500 |
| 2023-03-01 | 39.77 | $17.00 | — |
| 2023-02-28 | 39.93 | $17.00 | 10810 |
| 2023-02-27 | 40.08 | $16.95 | 11900 |
| 2023-02-24 | 40.59 | $16.95 | 15212 |
| 2023-02-23 | 41.16 | $16.95 | 4975 |
| 2023-02-22 | 41.39 | $16.95 | 3173 |
| 2023-02-21 | 41.63 | $16.95 | 5372 |
| 2023-02-17 | 42.06 | $17.00 | 3100 |
| 2023-02-16 | 42.88 | $17.00 | 4713 |
| 2023-02-15 | 43.39 | $16.99 | 10200 |
| 2023-02-14 | 43.94 | $16.99 | 1070 |
| 2023-02-13 | 44.45 | $16.99 | 2400 |
| 2023-02-10 | 45.12 | $16.99 | 2391 |
| 2023-02-09 | 45.83 | $17.00 | 581 |
| 2023-02-08 | 46.58 | $16.99 | 1040 |
| 2023-02-07 | 47.36 | $16.95 | 2300 |
| 2023-02-06 | 47.90 | $16.95 | 15039 |
| 2023-02-03 | 48.47 | $16.99 | — |
| 2023-02-02 | 49.31 | $16.99 | 5237 |
| 2023-02-01 | 50.19 | $17.00 | 2600 |
| 2023-01-31 | 51.54 | $17.00 | 6200 |
| 2023-01-30 | 52.97 | $16.90 | 12827 |
| 2023-01-27 | 54.47 | $16.80 | 8600 |
| 2023-01-26 | 55.29 | $16.80 | 94 |
| 2023-01-25 | 56.56 | $16.80 | 11775 |
| 2023-01-24 | 57.89 | $16.50 | 150 |
| 2023-01-23 | 57.30 | $16.50 | 500 |
| 2023-01-20 | 56.69 | $16.50 | 12500 |
| 2023-01-19 | 56.04 | $16.53 | — |
| 2023-01-18 | 55.42 | $16.53 | — |
| 2023-01-17 | 54.76 | $16.53 | 61132 |
| 2023-01-13 | 54.07 | $16.60 | — |
| 2023-01-12 | 53.71 | $16.60 | 792 |
| 2023-01-11 | 53.34 | $16.60 | 17600 |
| 2023-01-10 | 52.95 | $16.60 | 6364 |
| 2023-01-09 | 52.62 | $16.65 | — |
| 2023-01-06 | 52.42 | $16.65 | 7142 |
| 2023-01-05 | 52.22 | $16.75 | — |
| 2023-01-04 | 52.19 | $16.75 | 3300 |
| 2023-01-03 | 52.15 | $16.75 | 16268 |
| 2022-12-30 | 52.12 | $16.83 | 2731 |
| 2022-12-29 | 52.40 | $16.70 | 250 |
| 2022-12-28 | 51.90 | $16.70 | 57421 |
| 2022-12-27 | 51.37 | $16.70 | 4056 |
| 2022-12-23 | 50.87 | $16.70 | 2400 |
| 2022-12-22 | 50.35 | $16.70 | — |
| 2022-12-21 | 49.85 | $16.70 | — |
| 2022-12-20 | 49.33 | $16.70 | 850 |
| 2022-12-19 | 48.78 | $16.70 | 20303 |
| 2022-12-16 | 48.49 | $16.70 | — |
| 2022-12-15 | 48.18 | $16.70 | 1047 |
| 2022-12-14 | 47.85 | $16.70 | — |
| 2022-12-13 | 47.57 | $16.70 | 10 |
| 2022-12-12 | 47.26 | $16.70 | — |
| 2022-12-09 | 46.95 | $16.70 | 1 |
| 2022-12-08 | 46.61 | $16.70 | 219 |
| 2022-12-07 | 46.26 | $16.70 | — |
| 2022-12-06 | 46.20 | $16.70 | — |
| 2022-12-05 | 46.15 | $16.70 | 24438 |
| 2022-12-02 | 46.08 | $16.70 | 1200 |
| 2022-12-01 | 46.29 | $16.70 | — |
| 2022-11-30 | 46.81 | $16.70 | 2060 |
| 2022-11-29 | 47.35 | $16.70 | — |
| 2022-11-28 | 49.04 | $16.70 | 1500 |
| 2022-11-25 | 50.82 | $16.70 | 700 |
| 2022-11-23 | 52.81 | $16.53 | 3414 |
| 2022-11-22 | 55.46 | $16.50 | 1000 |
| 2022-11-21 | 58.16 | $16.35 | 6450 |
| 2022-11-18 | 60.99 | $16.39 | 1600 |
| 2022-11-17 | 63.16 | $16.13 | 208491 |
| 2022-11-16 | 64.58 | $15.95 | 200 |
| 2022-11-15 | 64.97 | $16.00 | 10615 |
| 2022-11-14 | 65.46 | $16.00 | — |
| 2022-11-11 | 65.07 | $16.00 | 600 |
| 2022-11-10 | 64.66 | $16.00 | 2920 |
| 2022-11-09 | 64.22 | $16.00 | 9442 |
| 2022-11-08 | 63.81 | $16.00 | — |
| 2022-11-07 | 63.42 | $16.00 | — |
| 2022-11-04 | 63.02 | $16.00 | — |
| 2022-11-03 | 62.59 | $16.00 | — |
| 2022-11-02 | 62.15 | $16.00 | — |
| 2022-11-01 | 61.68 | $16.00 | 1611 |
| 2022-10-31 | 61.18 | $16.10 | 1764 |
| 2022-10-28 | 60.66 | $16.15 | 400 |
| 2022-10-27 | 60.22 | $16.19 | — |
| 2022-10-26 | 59.78 | $16.19 | 4125 |
| 2022-10-25 | 59.33 | $16.20 | 2696 |
| 2022-10-24 | 58.85 | $16.20 | 392 |
| 2022-10-21 | 58.34 | $16.25 | 1644 |
| 2022-10-20 | 58.10 | $16.25 | — |
| 2022-10-19 | 58.03 | $16.25 | — |
| 2022-10-18 | 57.96 | $16.25 | — |
| 2022-10-17 | 57.88 | $16.25 | — |
| 2022-10-14 | 57.80 | $16.25 | — |
| 2022-10-13 | 57.71 | $16.25 | — |
| 2022-10-12 | 57.62 | $16.25 | — |
| 2022-10-11 | 57.52 | $16.25 | — |
| 2022-10-10 | 57.42 | $16.25 | 933 |
| 2022-10-07 | 57.31 | $16.38 | 9015 |
| 2022-10-06 | 57.43 | $16.38 | 505 |
| 2022-10-05 | 57.56 | $16.38 | — |
| 2022-10-04 | 58.44 | $16.38 | 305 |
| 2022-10-03 | 59.37 | $16.38 | 25575 |
| 2022-09-30 | 60.35 | $16.20 | 100 |
| 2022-09-29 | 62.48 | $15.74 | 9786 |
| 2022-09-28 | 63.21 | $15.65 | 127675 |
| 2022-09-27 | 63.62 | $15.65 | 63914 |
| 2022-09-26 | 64.04 | $15.69 | — |
| 2022-09-23 | 64.93 | $15.69 | 40400 |
| 2022-09-22 | 65.87 | $15.84 | 27058 |
| 2022-09-21 | 67.09 | $15.90 | 2858 |
| 2022-09-20 | 68.45 | $15.95 | — |
| 2022-09-19 | 70.66 | $15.95 | 693 |
| 2022-09-16 | 72.99 | $15.75 | 1894 |
| 2022-09-15 | 74.58 | $15.49 | — |
| 2022-09-14 | 74.84 | $15.49 | 3394 |
| 2022-09-13 | 75.12 | $15.49 | 25391 |
| 2022-09-12 | 75.41 | $15.49 | — |
| 2022-09-09 | 76.00 | $15.49 | 26450 |
| 2022-09-08 | 76.62 | $15.49 | 68350 |
| 2022-09-07 | 77.27 | $15.40 | 1000 |
| 2022-09-06 | 77.44 | $15.35 | 37 |
| 2022-09-02 | 77.32 | $15.35 | 3700 |
| 2022-09-01 | 77.20 | $15.40 | — |
| 2022-08-31 | 77.17 | $15.40 | 200 |
| 2022-08-30 | 77.14 | $15.45 | — |
| 2022-08-29 | 77.14 | $15.45 | 600 |
| 2022-08-26 | 77.15 | $15.45 | 14161 |
| 2022-08-25 | 77.29 | $15.40 | 15039 |
| 2022-08-24 | 77.18 | $15.40 | — |
| 2022-08-23 | 77.12 | $15.40 | — |
| 2022-08-22 | 77.07 | $15.40 | 442 |
| 2022-08-19 | 77.00 | $15.40 | 2000 |
| 2022-08-18 | 77.10 | $15.40 | 1303 |
| 2022-08-17 | 77.20 | $15.40 | 47297 |
| 2022-08-16 | 77.30 | $15.40 | 2175 |
| 2022-08-15 | 77.60 | $15.40 | 1 |
| 2022-08-12 | 78.00 | $15.40 | 9820 |
| 2022-08-11 | 78.42 | $15.40 | — |
| 2022-08-10 | 78.95 | $15.40 | 5220 |
| 2022-08-09 | 79.50 | $15.40 | — |
| 2022-08-08 | 80.17 | $15.40 | 100 |
| 2022-08-05 | 80.88 | $15.40 | 3345 |
| 2022-08-04 | 81.62 | $15.35 | 2250 |
| 2022-08-03 | 82.53 | $15.45 | — |
| 2022-08-02 | 83.57 | $15.45 | 15227 |
| 2022-08-01 | 84.67 | $15.40 | 1524 |
| 2022-07-29 | 85.64 | $15.12 | 1989 |
| 2022-07-28 | 85.51 | $15.10 | 1300 |
| 2022-07-27 | 85.29 | $15.05 | 133699 |
| 2022-07-26 | 84.83 | $15.05 | 16 |
| 2022-07-25 | 84.36 | $15.05 | 100 |
| 2022-07-22 | 83.86 | $15.05 | — |
| 2022-07-21 | 83.34 | $15.05 | 1498 |
| 2022-07-20 | 82.80 | $15.05 | — |
| 2022-07-19 | 82.23 | $15.05 | 288742 |
| 2022-07-18 | 81.63 | $15.09 | — |
| 2022-07-15 | 81.03 | $15.09 | — |
| 2022-07-14 | 80.40 | $15.09 | — |
| 2022-07-13 | 79.73 | $15.09 | — |
| 2022-07-12 | 79.03 | $15.09 | — |
| 2022-07-11 | 78.30 | $15.09 | 1800 |
| 2022-07-08 | 77.52 | $15.09 | — |
| 2022-07-07 | 76.74 | $15.09 | — |
| 2022-07-06 | 75.92 | $15.09 | 18100 |
| 2022-07-05 | 75.06 | $15.09 | 700 |
| 2022-07-01 | 74.16 | $15.09 | — |
| 2022-06-30 | 73.22 | $15.09 | 9900 |
| 2022-06-29 | 72.23 | $15.09 | 1316 |
| 2022-06-28 | 71.52 | $15.09 | 800 |
| 2022-06-27 | 70.78 | $15.15 | 50 |
| 2022-06-24 | 70.11 | $15.15 | 100 |
| 2022-06-23 | 69.39 | $15.15 | 12800 |
| 2022-06-22 | 68.64 | $15.10 | 1100 |
| 2022-06-21 | 67.87 | $15.10 | — |
| 2022-06-17 | 67.13 | $15.10 | 732 |
| 2022-06-16 | 66.35 | $15.15 | — |
| 2022-06-15 | 65.76 | $15.15 | 300 |
| 2022-06-14 | 65.15 | $15.10 | 11050 |
| 2022-06-13 | 64.50 | $15.15 | — |
| 2022-06-10 | 64.32 | $15.15 | — |
| 2022-06-09 | 64.13 | $15.15 | — |
| 2022-06-08 | 63.93 | $15.15 | 1300 |
| 2022-06-07 | 63.72 | $15.10 | — |
| 2022-06-06 | 63.78 | $15.10 | 44714 |
| 2022-06-03 | 63.84 | $15.15 | 200 |
| 2022-06-02 | 63.91 | $15.22 | 8095 |
| 2022-06-01 | 63.98 | $14.94 | — |
| 2022-05-31 | 64.69 | $14.94 | 1236 |
| 2022-05-27 | 65.45 | $14.95 | 18116 |
| 2022-05-26 | 66.24 | $14.80 | 10850 |
| 2022-05-25 | 66.31 | $14.80 | 1500 |
| 2022-05-24 | 66.40 | $14.90 | — |
| 2022-05-23 | 66.87 | $14.90 | 12050 |
| 2022-05-20 | 67.37 | $14.70 | 12600 |
| 2022-05-19 | 66.57 | $14.75 | 874 |
| 2022-05-18 | 65.74 | $14.75 | — |
| 2022-05-17 | 65.28 | $14.75 | 340 |
| 2022-05-16 | 64.80 | $14.75 | 3200 |
| 2022-05-13 | 64.30 | $14.70 | 2332 |
| 2022-05-12 | 63.47 | $14.59 | 8741 |
| 2022-05-11 | 62.31 | $14.60 | 3599 |
| 2022-05-10 | 61.18 | $14.74 | 3600 |
| 2022-05-09 | 60.00 | $14.69 | 8237 |
| 2022-05-06 | 58.75 | $14.86 | 11700 |
| 2022-05-05 | 57.62 | $14.86 | — |
| 2022-05-04 | 56.65 | $14.86 | 1100 |
| 2022-05-03 | 55.63 | $14.88 | 200 |
| 2022-05-02 | 54.59 | $14.88 | 850 |
| 2022-04-29 | 53.50 | $14.96 | 20900 |
| 2022-04-28 | 52.35 | $15.10 | 1100 |
| 2022-04-27 | 51.67 | $15.05 | 1849 |
| 2022-04-26 | 50.57 | $15.10 | 750 |
| 2022-04-25 | 49.40 | $15.10 | — |
| 2022-04-22 | 48.38 | $15.10 | 19240 |
| 2022-04-21 | 47.30 | $15.10 | 400 |
| 2022-04-20 | 46.17 | $15.20 | 3312 |
| 2022-04-19 | 44.97 | $15.20 | — |
| 2022-04-18 | 44.18 | $15.20 | 3312 |
| 2022-04-14 | 43.34 | $15.35 | 600 |
| 2022-04-13 | 42.56 | $15.30 | 350 |
| 2022-04-12 | 42.20 | $15.35 | — |
| 2022-04-11 | 42.30 | $15.35 | — |
| 2022-04-08 | 42.41 | $15.35 | 10 |
| 2022-04-07 | 42.52 | $15.35 | 5455 |
| 2022-04-06 | 42.63 | $15.35 | — |
| 2022-04-05 | 43.13 | $15.35 | 925 |
| 2022-04-04 | 43.65 | $15.30 | 346 |
| 2022-04-01 | 43.44 | $15.40 | 900 |
| 2022-03-31 | 43.54 | $15.40 | 526 |
| 2022-03-30 | 43.81 | $15.35 | 200 |
| 2022-03-29 | 43.21 | $15.45 | 40 |
| 2022-03-28 | 42.89 | $15.45 | 8984 |
| 2022-03-25 | 42.55 | $15.45 | 2900 |
| 2022-03-24 | 42.36 | $15.40 | — |
| 2022-03-23 | 41.67 | $15.40 | 35085 |
| 2022-03-22 | 40.94 | $15.40 | 625 |
| 2022-03-21 | 40.17 | $15.45 | 613 |
| 2022-03-18 | 39.50 | $15.45 | 5593 |
| 2022-03-17 | 38.79 | $15.45 | — |
| 2022-03-16 | 38.19 | $15.40 | 995 |
| 2022-03-15 | 37.11 | $15.40 | 333 |
| 2022-03-14 | 36.10 | $15.40 | 1100 |
| 2022-03-11 | 34.81 | $15.40 | 13420 |
| 2022-03-10 | 33.56 | $15.40 | 5100 |
| 2022-03-09 | 32.25 | $15.40 | 4290 |
| 2022-03-08 | 30.87 | $15.40 | 3000 |
| 2022-03-07 | 29.78 | $15.35 | 3283 |
| 2022-03-04 | 28.63 | $15.40 | 400 |
| 2022-03-03 | 27.54 | $15.45 | 13 |
| 2022-03-02 | 26.54 | $15.45 | 375 |
| 2022-03-01 | 25.48 | $15.45 | 300 |
| 2022-02-28 | 24.37 | $15.50 | 350 |
| 2022-02-25 | 23.45 | $15.45 | 5232 |
| 2022-02-24 | 22.47 | $15.45 | 3890 |
| 2022-02-23 | 21.38 | $15.40 | 29940 |
| 2022-02-22 | 21.01 | $15.40 | 1050 |
| 2022-02-18 | 20.82 | $15.50 | 100 |
| 2022-02-17 | 21.06 | $15.45 | 20 |
| 2022-02-16 | 20.97 | $15.45 | 5743 |
| 2022-02-15 | 20.88 | $15.45 | 111 |
| 2022-02-14 | 21.23 | $15.40 | 47334 |
| 2022-02-11 | 21.27 | $15.40 | 37506 |
| 2022-02-10 | 21.54 | $15.40 | 4735 |
| 2022-02-09 | 21.49 | $15.40 | 17000 |
| 2022-02-08 | 21.43 | $15.45 | 10450 |
| 2022-02-07 | 21.37 | $15.45 | — |
| 2022-02-04 | 21.51 | $15.45 | 1125 |
| 2022-02-03 | 21.66 | $15.40 | 9500 |
| 2022-02-02 | 21.51 | $15.40 | 2262 |
| 2022-02-01 | 21.37 | $15.45 | 2080 |
| 2022-01-31 | 21.21 | $15.40 | 1012 |
| 2022-01-28 | 21.21 | $15.45 | — |
| 2022-01-27 | 21.39 | $15.45 | — |
| 2022-01-26 | 21.58 | $15.45 | 5286 |
| 2022-01-25 | 21.78 | $15.35 | 1361 |
| 2022-01-24 | 21.51 | $15.45 | 1637 |
| 2022-01-21 | 21.22 | $15.38 | 1200 |
| 2022-01-20 | 20.92 | $15.35 | 8158 |
| 2022-01-19 | 21.37 | $15.25 | 10937 |
| 2022-01-18 | 21.36 | $15.25 | 25950 |
| 2022-01-14 | 21.52 | $15.25 | 800 |
| 2022-01-13 | 22.04 | $15.25 | — |
| 2022-01-12 | 22.59 | $15.25 | 400 |
| 2022-01-11 | 23.18 | $15.25 | 3490 |
| 2022-01-10 | 23.79 | $15.25 | 16219 |
| 2022-01-07 | 24.60 | $15.15 | 2800 |
| 2022-01-06 | 25.45 | $15.11 | 5200 |
| 2022-01-05 | 26.34 | $15.15 | 600 |
| 2022-01-04 | 26.92 | $15.00 | 3100 |
| 2022-01-03 | 26.91 | $14.99 | 1400 |
| 2021-12-31 | 26.90 | $14.99 | 1400 |
| 2021-12-30 | 26.89 | $14.95 | 500 |
| 2021-12-29 | 26.71 | $14.95 | 600 |
| 2021-12-28 | 26.53 | $14.95 | 1135 |
| 2021-12-27 | 26.34 | $15.00 | 650 |
| 2021-12-23 | 26.34 | $14.95 | 1666 |
| 2021-12-22 | 26.34 | $15.20 | 200 |
| 2021-12-21 | 26.62 | $14.85 | 3600 |
| 2021-12-20 | 26.01 | $14.90 | 3614 |
| 2021-12-17 | 25.38 | $14.95 | 6025 |
| 2021-12-16 | 24.80 | $15.10 | 2300 |
| 2021-12-15 | 24.27 | $15.27 | 310 |
| 2021-12-14 | 24.34 | $15.40 | 513 |
| 2021-12-13 | 24.41 | $15.15 | 650 |
| 2021-12-10 | 23.53 | $15.20 | 8646 |
| 2021-12-09 | 22.61 | $15.25 | 326 |
| 2021-12-08 | 22.02 | $15.36 | — |
| 2021-12-07 | 21.72 | $15.36 | 94806 |
| 2021-12-06 | 21.41 | $15.20 | 955 |
| 2021-12-03 | 20.42 | $15.20 | 14589 |
| 2021-12-02 | 19.37 | $15.36 | 754 |
| 2021-12-01 | 18.46 | $15.40 | 450 |
| 2021-11-30 | 17.91 | $15.20 | 13460 |
| 2021-11-29 | 17.33 | $15.45 | 8180 |
| 2021-11-26 | 16.73 | $15.40 | 593 |
| 2021-11-24 | 15.91 | $15.50 | 1000 |
| 2021-11-23 | 15.13 | $15.50 | — |
| 2021-11-22 | 15.12 | $15.50 | 700 |
| 2021-11-19 | 15.11 | $15.43 | 4451 |
| 2021-11-18 | 15.09 | $15.54 | 70 |
| 2021-11-17 | 15.59 | $15.54 | 26550 |
| 2021-11-16 | 16.10 | $15.55 | 45007 |
| 2021-11-15 | 16.65 | $15.50 | 10360 |
| 2021-11-12 | 17.22 | $15.64 | — |
| 2021-11-11 | 18.07 | $15.64 | — |
| 2021-11-10 | 18.96 | $15.64 | 2271 |
| 2021-11-09 | 19.90 | $15.50 | 35466 |
| 2021-11-08 | 20.66 | $15.50 | 1000 |
| 2021-11-05 | 21.45 | $15.48 | — |
| 2021-11-04 | 22.47 | $15.48 | 1975 |
| 2021-11-03 | 23.54 | $15.50 | 15750 |
| 2021-11-02 | 24.44 | $15.30 | 15 |
| 2021-11-01 | 25.43 | $15.30 | 15 |
| 2021-10-29 | 26.68 | $15.30 | 3100 |
| 2021-10-28 | 28.00 | $15.15 | 108454 |
| 2021-10-27 | 28.58 | $15.10 | 8 |
| 2021-10-26 | 29.36 | $15.10 | 7750 |
| 2021-10-25 | 30.18 | $15.18 | 2083 |
| 2021-10-22 | 31.33 | $15.51 | 600 |
| 2021-10-21 | 32.88 | $15.55 | 2781 |
| 2021-10-20 | 34.51 | $15.55 | 3081 |
| 2021-10-19 | 36.22 | $15.50 | — |
| 2021-10-18 | 36.91 | $15.50 | 5 |
| 2021-10-15 | 37.63 | $15.50 | 2650 |
| 2021-10-14 | 38.39 | $15.50 | 406 |
| 2021-10-13 | 39.63 | $15.50 | 1750 |
| 2021-10-12 | 40.94 | $15.74 | 50 |
| 2021-10-11 | 41.38 | $15.74 | 751 |
| 2021-10-08 | 41.83 | $15.65 | 3020 |
| 2021-10-07 | 42.45 | $15.69 | 2633 |
| 2021-10-06 | 43.08 | $15.74 | — |
| 2021-10-05 | 43.06 | $15.74 | — |
| 2021-10-04 | 43.04 | $15.74 | — |
| 2021-10-01 | 43.01 | $15.74 | — |
| 2021-09-30 | 42.99 | $15.74 | — |
| 2021-09-29 | 42.96 | $15.74 | 2040 |
| 2021-09-28 | 42.94 | $15.74 | 1 |
| 2021-09-27 | 42.48 | $15.74 | 48 |
| 2021-09-24 | 42.00 | $15.74 | 1001 |
| 2021-09-23 | 41.50 | $15.95 | 77 |
| 2021-09-22 | 40.45 | $15.95 | 9250 |
| 2021-09-21 | 39.36 | $15.99 | 2300 |
| 2021-09-20 | 38.21 | $14.80 | — |
| 2021-09-17 | 37.92 | $14.80 | 19496 |
| 2021-09-16 | 37.62 | $14.80 | 1168 |
| 2021-09-15 | 37.52 | $14.80 | 100 |
| 2021-09-14 | 37.42 | $14.60 | — |
| 2021-09-13 | 37.54 | $14.60 | — |
| 2021-09-10 | 37.66 | $14.60 | — |
| 2021-09-09 | 37.79 | $14.60 | 3815 |
| 2021-09-08 | 37.92 | $14.60 | 385 |
| 2021-09-07 | 38.22 | $14.70 | 2000 |
| 2021-09-03 | 38.58 | $14.50 | 200 |
| 2021-09-02 | 39.18 | $14.30 | 66905 |
| 2021-09-01 | 39.91 | $14.28 | 14154 |
| 2021-08-31 | 40.82 | $14.25 | — |
| 2021-08-30 | 41.32 | $14.25 | 600 |
| 2021-08-27 | 41.84 | $14.25 | 1800 |
| 2021-08-26 | 42.20 | $14.20 | 1404 |
| 2021-08-25 | 42.58 | $14.25 | 2700 |
| 2021-08-24 | 42.53 | $14.25 | 3774 |
| 2021-08-23 | 42.48 | $14.25 | — |
| 2021-08-20 | 42.43 | $14.25 | 1300 |
| 2021-08-19 | 42.37 | $14.25 | 5100 |
| 2021-08-18 | 42.31 | $14.30 | — |
| 2021-08-17 | 42.18 | $14.30 | — |
| 2021-08-16 | 42.03 | $14.30 | 875 |
| 2021-08-13 | 41.88 | $14.25 | 4207 |
| 2021-08-12 | 41.38 | $14.25 | 3 |
| 2021-08-11 | 40.85 | $14.25 | 200 |
| 2021-08-10 | 40.30 | $14.25 | 1501 |
| 2021-08-09 | 39.72 | $14.25 | 500 |
| 2021-08-06 | 39.10 | $14.25 | 9800 |
| 2021-08-05 | 38.46 | $14.15 | 1000 |
| 2021-08-04 | 37.81 | $14.00 | — |
| 2021-08-03 | 37.19 | $14.00 | 1550 |
| 2021-08-02 | 36.53 | $14.00 | 1372 |
| 2021-07-30 | 35.60 | $14.25 | 1559 |
| 2021-07-29 | 34.38 | $14.30 | 3408 |
| 2021-07-28 | 33.10 | $13.80 | 35093 |
| 2021-07-27 | 31.76 | $13.90 | 1300 |
| 2021-07-26 | 30.40 | $14.00 | — |
| 2021-07-23 | 28.77 | $14.00 | 45 |
| 2021-07-22 | 27.06 | $14.00 | 100 |
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