Is Bank of the James Financial Group, Inc. (BOTJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bank of the James Financial Group, Inc. (BOTJ) research center and poll results.
NASDAQ : BOTJ
Bank of the James Financial Group, Inc.
$26.7 USD
-$0.16 (-0.6%)
- Volume
- 24.91K
- Average Volume
- 18.78K
- Market Capitalization
- $121.31M
- P/E Ratio
- 11.03
- Dividend Yield
- 1.50%
- Price Target
- Year High
- $29.79
- Year Low
- $13.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.17
- Current Ratio
- $0.03
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.38
2026-07-17
Close Price
$26.70
Vol: 25519
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.09
Average
13.94
Maximum
25.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.38 | $26.70 | 25519 |
| 2026-07-16 | 25.25 | $26.86 | 66100 |
| 2026-07-15 | 25.12 | $26.22 | 31002 |
| 2026-07-14 | 25.04 | $26.08 | 17748 |
| 2026-07-13 | 24.97 | $26.11 | 27000 |
| 2026-07-10 | 24.90 | $25.51 | 29523 |
| 2026-07-09 | 24.86 | $25.40 | 16223 |
| 2026-07-08 | 24.84 | $25.21 | 19700 |
| 2026-07-07 | 24.80 | $25.25 | 14800 |
| 2026-07-06 | 24.68 | $25.44 | 19027 |
| 2026-07-02 | 24.56 | $25.62 | 21025 |
| 2026-07-01 | 24.40 | $25.92 | 50700 |
| 2026-06-30 | 24.24 | $25.52 | 38747 |
| 2026-06-29 | 24.10 | $24.70 | 45618 |
| 2026-06-26 | 24.01 | $24.51 | 19038 |
| 2026-06-25 | 23.93 | $24.44 | 13238 |
| 2026-06-24 | 23.85 | $24.55 | 15500 |
| 2026-06-23 | 23.77 | $24.55 | 28603 |
| 2026-06-22 | 23.68 | $24.40 | 20714 |
| 2026-06-18 | 23.60 | $24.55 | 48800 |
| 2026-06-17 | 23.52 | $24.11 | 27500 |
| 2026-06-16 | 23.45 | $24.21 | 14911 |
| 2026-06-15 | 23.39 | $24.62 | 18100 |
| 2026-06-12 | 23.30 | $24.76 | 14544 |
| 2026-06-11 | 23.21 | $24.79 | 22900 |
| 2026-06-10 | 23.12 | $24.72 | 25400 |
| 2026-06-09 | 23.05 | $24.99 | 25500 |
| 2026-06-08 | 22.97 | $24.27 | 52400 |
| 2026-06-05 | 22.92 | $22.95 | 12346 |
| 2026-06-04 | 22.93 | $22.94 | 10000 |
| 2026-06-03 | 22.94 | $22.58 | 9600 |
| 2026-06-02 | 22.98 | $22.67 | 8321 |
| 2026-06-01 | 23.02 | $22.66 | 14900 |
| 2026-05-29 | 23.04 | $22.93 | 12648 |
| 2026-05-28 | 23.04 | $22.86 | 10606 |
| 2026-05-27 | 23.04 | $22.96 | 9800 |
| 2026-05-26 | 23.05 | $22.84 | 19206 |
| 2026-05-22 | 23.07 | $22.75 | 9221 |
| 2026-05-21 | 23.10 | $22.90 | 7022 |
| 2026-05-20 | 23.11 | $22.94 | 13800 |
| 2026-05-19 | 23.13 | $22.75 | 28411 |
| 2026-05-18 | 23.15 | $22.86 | 14315 |
| 2026-05-15 | 23.17 | $22.86 | 14046 |
| 2026-05-14 | 23.19 | $22.95 | 4900 |
| 2026-05-13 | 23.17 | $23.02 | 11916 |
| 2026-05-12 | 23.14 | $23.40 | 10800 |
| 2026-05-11 | 23.07 | $23.26 | 11211 |
| 2026-05-08 | 23.00 | $23.33 | 16421 |
| 2026-05-07 | 22.94 | $23.21 | 42448 |
| 2026-05-06 | 22.92 | $23.11 | 40700 |
| 2026-05-05 | 22.88 | $23.39 | 12100 |
| 2026-05-04 | 22.77 | $23.50 | 13548 |
| 2026-05-01 | 22.65 | $22.93 | 1037 |
| 2026-04-30 | 22.56 | $22.96 | 6439 |
| 2026-04-29 | 22.45 | $22.90 | 1701 |
| 2026-04-28 | 22.33 | $23.18 | 1600 |
| 2026-04-27 | 22.21 | $23.20 | 1300 |
| 2026-04-24 | 22.08 | $23.29 | 600 |
| 2026-04-23 | 21.95 | $23.25 | 4600 |
| 2026-04-22 | 21.83 | $23.20 | 5037 |
| 2026-04-21 | 21.72 | $23.20 | 5430 |
| 2026-04-20 | 21.61 | $23.35 | 9203 |
| 2026-04-17 | 21.44 | $23.11 | 12903 |
| 2026-04-16 | 21.33 | $22.61 | 22524 |
| 2026-04-15 | 21.26 | $22.32 | 34027 |
| 2026-04-14 | 21.19 | $22.12 | 7816 |
| 2026-04-13 | 21.14 | $21.75 | 10500 |
| 2026-04-10 | 21.09 | $22.23 | 29000 |
| 2026-04-09 | 20.98 | $22.78 | 5518 |
| 2026-04-08 | 20.84 | $22.30 | 16100 |
| 2026-04-07 | 20.72 | $21.29 | 8821 |
| 2026-04-06 | 20.64 | $21.06 | 13200 |
| 2026-04-02 | 20.59 | $21.10 | 13010 |
| 2026-04-01 | 20.53 | $20.70 | 4200 |
| 2026-03-31 | 20.49 | $20.60 | 2415 |
| 2026-03-30 | 20.41 | $20.70 | 6809 |
| 2026-03-27 | 20.34 | $20.60 | 1329 |
| 2026-03-26 | 20.31 | $20.70 | 2500 |
| 2026-03-25 | 20.30 | $20.92 | 4906 |
| 2026-03-24 | 20.29 | $20.92 | 2700 |
| 2026-03-23 | 20.28 | $20.96 | 5400 |
| 2026-03-20 | 20.28 | $20.02 | 27300 |
| 2026-03-19 | 20.33 | $21.00 | 2000 |
| 2026-03-18 | 20.32 | $21.05 | 2700 |
| 2026-03-17 | 20.31 | $21.01 | 3700 |
| 2026-03-16 | 20.28 | $21.01 | 5730 |
| 2026-03-13 | 20.27 | $20.94 | 10100 |
| 2026-03-12 | 20.25 | $19.94 | 720 |
| 2026-03-11 | 20.25 | $19.99 | 2803 |
| 2026-03-10 | 20.27 | $19.85 | 3020 |
| 2026-03-09 | 20.31 | $19.82 | 2000 |
| 2026-03-06 | 20.34 | $19.98 | 2548 |
| 2026-03-05 | 20.39 | $19.85 | 4130 |
| 2026-03-04 | 20.42 | $19.89 | 6300 |
| 2026-03-03 | 20.43 | $19.13 | 7800 |
| 2026-03-02 | 20.47 | $19.20 | 14800 |
| 2026-02-27 | 20.46 | $19.92 | 5000 |
| 2026-02-26 | 20.41 | $20.64 | 3900 |
| 2026-02-25 | 20.31 | $20.70 | 1017 |
| 2026-02-24 | 20.20 | $20.72 | 8642 |
| 2026-02-23 | 20.08 | $20.98 | 6100 |
| 2026-02-20 | 19.94 | $20.90 | 9900 |
| 2026-02-19 | 19.80 | $20.90 | 5300 |
| 2026-02-18 | 19.66 | $20.77 | 5500 |
| 2026-02-17 | 19.53 | $20.51 | 6140 |
| 2026-02-13 | 19.42 | $20.74 | 10123 |
| 2026-02-12 | 19.30 | $20.57 | 3500 |
| 2026-02-11 | 19.20 | $20.02 | 6200 |
| 2026-02-10 | 19.12 | $20.31 | 6000 |
| 2026-02-09 | 19.01 | $20.61 | 10500 |
| 2026-02-06 | 18.88 | $20.45 | 6600 |
| 2026-02-05 | 18.77 | $20.99 | 10218 |
| 2026-02-04 | 18.64 | $20.46 | 1978 |
| 2026-02-03 | 18.53 | $20.03 | 5927 |
| 2026-02-02 | 18.46 | $20.00 | 2936 |
| 2026-01-30 | 18.39 | $18.90 | 2500 |
| 2026-01-29 | 18.37 | $18.90 | 2333 |
| 2026-01-28 | 18.34 | $18.70 | 2048 |
| 2026-01-27 | 18.33 | $18.54 | 3600 |
| 2026-01-26 | 18.31 | $18.35 | 2500 |
| 2026-01-23 | 18.33 | $18.12 | 5848 |
| 2026-01-22 | 18.34 | $18.09 | 2000 |
| 2026-01-21 | 18.34 | $18.10 | 2100 |
| 2026-01-20 | 18.34 | $18.18 | 2933 |
| 2026-01-16 | 18.36 | $18.35 | 800 |
| 2026-01-15 | 18.38 | $18.40 | 1434 |
| 2026-01-14 | 18.39 | $18.56 | 702 |
| 2026-01-13 | 18.39 | $18.35 | 800 |
| 2026-01-12 | 18.37 | $18.10 | 3 |
| 2026-01-09 | 18.38 | $18.10 | 2300 |
| 2026-01-08 | 18.37 | $18.22 | 1320 |
| 2026-01-07 | 18.35 | $18.27 | 1800 |
| 2026-01-06 | 18.34 | $18.39 | 4100 |
| 2026-01-05 | 18.31 | $18.59 | 1400 |
| 2026-01-02 | 18.26 | $18.54 | 1900 |
| 2025-12-31 | 18.22 | $18.58 | 2000 |
| 2025-12-30 | 18.17 | $18.25 | 530 |
| 2025-12-29 | 18.16 | $18.52 | 2300 |
| 2025-12-26 | 18.14 | $18.21 | 448 |
| 2025-12-24 | 18.08 | $18.68 | 635 |
| 2025-12-23 | 18.01 | $18.31 | 1600 |
| 2025-12-22 | 17.97 | $18.13 | 3446 |
| 2025-12-19 | 17.95 | $18.00 | 7320 |
| 2025-12-18 | 17.93 | $18.70 | 4208 |
| 2025-12-17 | 17.85 | $18.73 | 2937 |
| 2025-12-16 | 17.76 | $18.54 | 3102 |
| 2025-12-15 | 17.67 | $18.50 | 6400 |
| 2025-12-12 | 17.59 | $18.00 | 2800 |
| 2025-12-11 | 17.53 | $18.36 | 3400 |
| 2025-12-10 | 17.46 | $17.94 | 4100 |
| 2025-12-09 | 17.42 | $17.85 | 1400 |
| 2025-12-08 | 17.37 | $17.90 | 3504 |
| 2025-12-05 | 17.33 | $17.80 | 3245 |
| 2025-12-04 | 17.28 | $17.73 | 1530 |
| 2025-12-03 | 17.24 | $17.73 | 1341 |
| 2025-12-02 | 17.18 | $17.61 | 5300 |
| 2025-12-01 | 17.15 | $18.04 | 1715 |
| 2025-11-28 | 17.10 | $18.00 | 1100 |
| 2025-11-26 | 17.02 | $17.01 | 3600 |
| 2025-11-25 | 16.98 | $17.40 | 10627 |
| 2025-11-24 | 16.92 | $17.40 | 10247 |
| 2025-11-21 | 16.86 | $17.77 | 8100 |
| 2025-11-20 | 16.77 | $17.60 | 13942 |
| 2025-11-19 | 16.68 | $17.07 | 4531 |
| 2025-11-18 | 16.61 | $16.99 | 3930 |
| 2025-11-17 | 16.56 | $16.70 | 2736 |
| 2025-11-14 | 16.51 | $16.80 | 2200 |
| 2025-11-13 | 16.46 | $16.99 | 600 |
| 2025-11-12 | 16.39 | $16.77 | 400 |
| 2025-11-11 | 16.34 | $17.20 | 2205 |
| 2025-11-10 | 16.26 | $16.98 | 800 |
| 2025-11-07 | 16.20 | $16.97 | 1300 |
| 2025-11-06 | 16.14 | $16.90 | 128 |
| 2025-11-05 | 16.08 | $16.95 | 1900 |
| 2025-11-04 | 16.03 | $16.52 | 3200 |
| 2025-11-03 | 15.99 | $17.00 | 5700 |
| 2025-10-31 | 15.93 | $17.05 | 15700 |
| 2025-10-30 | 15.86 | $16.24 | 2100 |
| 2025-10-29 | 15.82 | $16.24 | 741 |
| 2025-10-28 | 15.79 | $16.23 | 910 |
| 2025-10-27 | 15.76 | $16.25 | 2000 |
| 2025-10-24 | 15.73 | $15.90 | 1702 |
| 2025-10-23 | 15.72 | $15.79 | 41 |
| 2025-10-22 | 15.71 | $15.79 | 900 |
| 2025-10-21 | 15.69 | $15.88 | 1200 |
| 2025-10-20 | 15.67 | $15.84 | 4006 |
| 2025-10-17 | 15.64 | $15.76 | 739 |
| 2025-10-16 | 15.62 | $15.45 | 5139 |
| 2025-10-15 | 15.63 | $15.80 | 603 |
| 2025-10-14 | 15.59 | $15.74 | 7032 |
| 2025-10-13 | 15.58 | $15.66 | 2400 |
| 2025-10-10 | 15.57 | $15.76 | 1500 |
| 2025-10-09 | 15.55 | $15.82 | 5719 |
| 2025-10-08 | 15.50 | $15.86 | 4644 |
| 2025-10-07 | 15.48 | $15.74 | 107 |
| 2025-10-06 | 15.47 | $15.74 | 1939 |
| 2025-10-03 | 15.46 | $15.65 | 1128 |
| 2025-10-02 | 15.45 | $15.49 | 1603 |
| 2025-10-01 | 15.44 | $15.60 | 200 |
| 2025-09-30 | 15.43 | $15.60 | 309 |
| 2025-09-29 | 15.43 | $15.72 | 600 |
| 2025-09-26 | 15.42 | $15.74 | 3307 |
| 2025-09-25 | 15.41 | $15.57 | 1411 |
| 2025-09-24 | 15.41 | $15.38 | 500 |
| 2025-09-23 | 15.40 | $15.40 | 2000 |
| 2025-09-22 | 15.41 | $15.33 | 920 |
| 2025-09-19 | 15.39 | $15.40 | 3300 |
| 2025-09-18 | 15.34 | $15.54 | 2000 |
| 2025-09-17 | 15.28 | $15.13 | 526 |
| 2025-09-16 | 15.24 | $15.52 | 900 |
| 2025-09-15 | 15.16 | $15.50 | 524 |
| 2025-09-12 | 15.10 | $15.25 | 3700 |
| 2025-09-11 | 15.04 | $14.85 | 536 |
| 2025-09-10 | 15.00 | $15.46 | 1226 |
| 2025-09-09 | 14.93 | $15.50 | 733 |
| 2025-09-08 | 14.85 | $15.49 | — |
| 2025-09-05 | 14.77 | $15.49 | 4307 |
| 2025-09-04 | 14.69 | $15.41 | 2506 |
| 2025-09-03 | 14.61 | $15.41 | 2926 |
| 2025-09-02 | 14.54 | $15.52 | 1100 |
| 2025-08-29 | 14.46 | $15.54 | 7600 |
| 2025-08-28 | 14.36 | $15.55 | 525 |
| 2025-08-27 | 14.27 | $15.43 | 3600 |
| 2025-08-26 | 14.18 | $15.27 | 9100 |
| 2025-08-25 | 14.10 | $15.51 | 4342 |
| 2025-08-22 | 14.00 | $14.98 | 9546 |
| 2025-08-21 | 13.94 | $14.45 | 2533 |
| 2025-08-20 | 13.92 | $14.43 | 2700 |
| 2025-08-19 | 13.89 | $14.25 | 3545 |
| 2025-08-18 | 13.87 | $13.99 | 2431 |
| 2025-08-15 | 13.87 | $14.16 | 1300 |
| 2025-08-14 | 13.87 | $14.19 | 2924 |
| 2025-08-13 | 13.86 | $14.05 | 2817 |
| 2025-08-12 | 13.85 | $13.98 | 4800 |
| 2025-08-11 | 13.86 | $13.87 | 900 |
| 2025-08-08 | 13.88 | $13.94 | — |
| 2025-08-07 | 13.89 | $13.94 | 8100 |
| 2025-08-06 | 13.89 | $13.83 | 16203 |
| 2025-08-05 | 13.90 | $13.92 | 6100 |
| 2025-08-04 | 13.90 | $13.84 | 8200 |
| 2025-08-01 | 13.92 | $13.70 | — |
| 2025-07-31 | 13.93 | $13.70 | 1403 |
| 2025-07-30 | 13.95 | $13.60 | 393 |
| 2025-07-29 | 13.97 | $13.60 | 1127 |
| 2025-07-28 | 14.00 | $13.65 | 1100 |
| 2025-07-25 | 14.00 | $13.76 | 916 |
| 2025-07-24 | 14.01 | $13.90 | 900 |
| 2025-07-23 | 14.00 | $13.90 | 1303 |
| 2025-07-22 | 14.02 | $13.90 | 1800 |
| 2025-07-21 | 14.03 | $13.93 | 4336 |
| 2025-07-18 | 14.04 | $14.13 | 849 |
| 2025-07-17 | 14.03 | $14.00 | 2400 |
| 2025-07-16 | 14.01 | $13.88 | 3700 |
| 2025-07-15 | 14.03 | $14.29 | 1444 |
| 2025-07-14 | 14.03 | $14.19 | 700 |
| 2025-07-11 | 14.03 | $14.05 | — |
| 2025-07-10 | 14.04 | $14.05 | 7000 |
| 2025-07-09 | 14.05 | $14.00 | 822 |
| 2025-07-08 | 14.07 | $13.92 | 3200 |
| 2025-07-07 | 14.08 | $14.20 | 2112 |
| 2025-07-03 | 14.08 | $13.87 | 718 |
| 2025-07-02 | 14.10 | $14.26 | 1000 |
| 2025-07-01 | 14.10 | $14.01 | 2647 |
| 2025-06-30 | 14.12 | $14.06 | 1425 |
| 2025-06-27 | 14.13 | $13.77 | 15000 |
| 2025-06-26 | 14.15 | $13.88 | 1000 |
| 2025-06-25 | 14.16 | $13.70 | 184943 |
| 2025-06-24 | 14.19 | $14.25 | 3200 |
| 2025-06-23 | 14.20 | $14.14 | 2929 |
| 2025-06-20 | 14.21 | $14.13 | 3600 |
| 2025-06-18 | 14.21 | $13.88 | 2300 |
| 2025-06-17 | 14.23 | $13.73 | 546 |
| 2025-06-16 | 14.25 | $14.20 | 1800 |
| 2025-06-13 | 14.24 | $14.27 | 300 |
| 2025-06-12 | 14.23 | $14.30 | 700 |
| 2025-06-11 | 14.21 | $14.21 | 924 |
| 2025-06-10 | 14.22 | $14.25 | 8005 |
| 2025-06-09 | 14.22 | $14.30 | 900 |
| 2025-06-06 | 14.22 | $14.25 | 9904 |
| 2025-06-05 | 14.21 | $14.20 | 1012 |
| 2025-06-04 | 14.21 | $14.25 | 2900 |
| 2025-06-03 | 14.20 | $14.30 | 2519 |
| 2025-06-02 | 14.18 | $14.30 | 4441 |
| 2025-05-30 | 14.16 | $14.30 | 1000 |
| 2025-05-29 | 14.13 | $14.10 | — |
| 2025-05-28 | 14.10 | $14.10 | 3539 |
| 2025-05-27 | 14.09 | $14.36 | 500 |
| 2025-05-23 | 14.07 | $14.37 | — |
| 2025-05-22 | 14.03 | $14.37 | 8200 |
| 2025-05-21 | 13.99 | $14.25 | 500 |
| 2025-05-20 | 13.98 | $14.25 | 1743 |
| 2025-05-19 | 13.95 | $14.00 | 1239 |
| 2025-05-16 | 13.94 | $14.02 | 2141 |
| 2025-05-15 | 13.93 | $14.19 | 2201 |
| 2025-05-14 | 13.91 | $13.77 | 2519 |
| 2025-05-13 | 13.91 | $14.50 | 1400 |
| 2025-05-12 | 13.87 | $14.25 | 1700 |
| 2025-05-09 | 13.87 | $14.25 | 531 |
| 2025-05-08 | 13.86 | $14.10 | 1539 |
| 2025-05-07 | 13.86 | $14.22 | 2200 |
| 2025-05-06 | 13.84 | $14.00 | 2000 |
| 2025-05-05 | 13.85 | $13.81 | 3542 |
| 2025-05-02 | 13.88 | $13.95 | 400 |
| 2025-05-01 | 13.91 | $13.75 | 9000 |
| 2025-04-30 | 13.95 | $13.52 | 1628 |
| 2025-04-29 | 14.01 | $13.89 | 811 |
| 2025-04-28 | 14.05 | $13.97 | 500 |
| 2025-04-25 | 14.08 | $13.55 | 2200 |
| 2025-04-24 | 14.14 | $13.55 | 1642 |
| 2025-04-23 | 14.18 | $13.97 | 3037 |
| 2025-04-22 | 14.20 | $13.79 | 1600 |
| 2025-04-21 | 14.22 | $13.75 | 1813 |
| 2025-04-17 | 14.27 | $13.90 | 8100 |
| 2025-04-16 | 14.31 | $13.72 | — |
| 2025-04-15 | 14.29 | $13.72 | 1147 |
| 2025-04-14 | 14.27 | $13.79 | 3210 |
| 2025-04-11 | 14.24 | $14.23 | 6400 |
| 2025-04-10 | 14.18 | $14.11 | 4000 |
| 2025-04-09 | 14.13 | $14.00 | 5100 |
| 2025-04-08 | 14.08 | $13.87 | 6500 |
| 2025-04-07 | 14.04 | $14.12 | 6100 |
| 2025-04-04 | 13.97 | $14.40 | 8046 |
| 2025-04-03 | 13.91 | $14.58 | 5449 |
| 2025-04-02 | 13.83 | $14.50 | 1200 |
| 2025-04-01 | 13.76 | $14.78 | — |
| 2025-03-31 | 13.66 | $14.78 | 8202 |
| 2025-03-28 | 13.57 | $14.50 | 4700 |
| 2025-03-27 | 13.51 | $14.64 | 10900 |
| 2025-03-26 | 13.43 | $14.54 | 16107 |
| 2025-03-25 | 13.36 | $14.27 | — |
| 2025-03-24 | 13.30 | $14.27 | 17410 |
| 2025-03-21 | 13.24 | $14.66 | 30000 |
| 2025-03-20 | 13.16 | $14.70 | 20000 |
| 2025-03-19 | 13.08 | $13.30 | 300 |
| 2025-03-18 | 13.07 | $13.41 | 6019 |
| 2025-03-17 | 13.05 | $13.12 | — |
| 2025-03-14 | 13.04 | $13.12 | 500 |
| 2025-03-13 | 13.04 | $13.10 | 3700 |
| 2025-03-12 | 13.03 | $12.95 | 1119 |
| 2025-03-11 | 13.05 | $13.00 | 600 |
| 2025-03-10 | 13.07 | $12.82 | 2500 |
| 2025-03-07 | 13.11 | $13.07 | 2117 |
| 2025-03-06 | 13.13 | $13.05 | 3000 |
| 2025-03-05 | 13.16 | $13.02 | 6305 |
| 2025-03-04 | 13.19 | $12.83 | 843 |
| 2025-03-03 | 13.25 | $13.10 | 12500 |
| 2025-02-28 | 13.29 | $13.13 | 7900 |
| 2025-02-27 | 13.33 | $13.13 | 15100 |
| 2025-02-26 | 13.37 | $13.13 | 418 |
| 2025-02-25 | 13.40 | $13.09 | 2300 |
| 2025-02-24 | 13.44 | $13.13 | 1200 |
| 2025-02-21 | 13.48 | $13.09 | 1700 |
| 2025-02-20 | 13.49 | $13.00 | 16100 |
| 2025-02-19 | 13.50 | $13.13 | 3200 |
| 2025-02-18 | 13.51 | $13.00 | 12600 |
| 2025-02-14 | 13.56 | $13.00 | 12446 |
| 2025-02-13 | 13.58 | $13.01 | 10200 |
| 2025-02-12 | 13.60 | $13.01 | 12600 |
| 2025-02-11 | 13.55 | $13.16 | 3845 |
| 2025-02-10 | 13.48 | $13.55 | 7600 |
| 2025-02-07 | 13.43 | $13.50 | 538 |
| 2025-02-06 | 13.43 | $13.63 | 3500 |
| 2025-02-05 | 13.52 | $13.59 | 7422 |
| 2025-02-04 | 13.60 | $13.63 | 700 |
| 2025-02-03 | 13.67 | $13.90 | 2913 |
| 2025-01-31 | 13.74 | $13.90 | 4300 |
| 2025-01-30 | 13.84 | $13.97 | 1400 |
| 2025-01-29 | 13.94 | $13.90 | — |
| 2025-01-28 | 14.02 | $13.90 | 706 |
| 2025-01-27 | 14.12 | $13.70 | 4600 |
| 2025-01-24 | 14.20 | $13.99 | 3835 |
| 2025-01-23 | 14.26 | $13.40 | 1800 |
| 2025-01-22 | 14.35 | $13.11 | 4216 |
| 2025-01-21 | 14.44 | $13.35 | 6121 |
| 2025-01-17 | 14.52 | $14.00 | 13041 |
| 2025-01-16 | 14.59 | $13.46 | 2136 |
| 2025-01-15 | 14.68 | $13.34 | 18100 |
| 2025-01-14 | 14.77 | $12.06 | 75703 |
| 2025-01-13 | 14.94 | $11.72 | 87600 |
| 2025-01-10 | 15.14 | $12.50 | 13920 |
| 2025-01-08 | 15.32 | $13.52 | 50647 |
| 2025-01-07 | 15.43 | $15.51 | 2347 |
| 2025-01-06 | 15.45 | $15.14 | 13400 |
| 2025-01-03 | 15.50 | $15.05 | 6100 |
| 2025-01-02 | 15.56 | $15.35 | 11007 |
| 2024-12-31 | 15.59 | $15.87 | 1300 |
| 2024-12-30 | 15.57 | $15.88 | 1200 |
| 2024-12-27 | 15.56 | $15.54 | 4100 |
| 2024-12-26 | 15.53 | $15.88 | 1200 |
| 2024-12-24 | 15.47 | $15.34 | 4800 |
| 2024-12-23 | 15.44 | $15.13 | 5531 |
| 2024-12-20 | 15.42 | $15.31 | 3512 |
| 2024-12-19 | 15.39 | $14.80 | 4700 |
| 2024-12-18 | 15.37 | $15.06 | 4300 |
| 2024-12-17 | 15.34 | $15.40 | 1713 |
| 2024-12-16 | 15.29 | $15.25 | 2047 |
| 2024-12-13 | 15.26 | $14.99 | 35504 |
| 2024-12-12 | 15.23 | $15.52 | 500 |
| 2024-12-11 | 15.17 | $15.80 | 8800 |
| 2024-12-10 | 15.08 | $16.13 | 1100 |
| 2024-12-09 | 14.96 | $15.69 | 6200 |
| 2024-12-06 | 14.86 | $15.85 | 6207 |
| 2024-12-05 | 14.74 | $16.10 | 10203 |
| 2024-12-04 | 14.61 | $16.24 | 13205 |
| 2024-12-03 | 14.45 | $16.10 | 6100 |
| 2024-12-02 | 14.30 | $15.35 | 2228 |
| 2024-11-29 | 14.19 | $15.67 | 8619 |
| 2024-11-27 | 14.07 | $14.90 | 600 |
| 2024-11-26 | 13.98 | $14.76 | 749 |
| 2024-11-25 | 13.91 | $14.75 | 18202 |
| 2024-11-22 | 13.82 | $14.75 | 1533 |
| 2024-11-21 | 13.74 | $14.60 | 15409 |
| 2024-11-20 | 13.68 | $14.54 | 6000 |
| 2024-11-19 | 13.62 | $14.50 | 9200 |
| 2024-11-18 | 13.55 | $14.29 | 2200 |
| 2024-11-15 | 13.48 | $14.58 | 6000 |
| 2024-11-14 | 13.38 | $14.51 | 1648 |
| 2024-11-13 | 13.33 | $14.34 | 1300 |
| 2024-11-12 | 13.27 | $13.99 | 12814 |
| 2024-11-11 | 13.22 | $13.77 | 13600 |
| 2024-11-08 | 13.16 | $13.60 | 312 |
| 2024-11-07 | 13.12 | $13.46 | 5000 |
| 2024-11-06 | 13.08 | $13.45 | 7529 |
| 2024-11-05 | 13.06 | $13.06 | 1531 |
| 2024-11-04 | 13.06 | $13.08 | 9118 |
| 2024-11-01 | 13.06 | $13.26 | 3700 |
| 2024-10-31 | 13.06 | $13.20 | 2544 |
| 2024-10-30 | 13.08 | $13.20 | 9600 |
| 2024-10-29 | 13.10 | $13.17 | 5300 |
| 2024-10-28 | 13.13 | $12.96 | 14600 |
| 2024-10-25 | 13.17 | $13.24 | 11827 |
| 2024-10-24 | 13.21 | $13.40 | 2300 |
| 2024-10-23 | 13.25 | $13.42 | 4300 |
| 2024-10-22 | 13.28 | $13.05 | 2632 |
| 2024-10-21 | 13.33 | $12.77 | 4400 |
| 2024-10-18 | 13.39 | $12.75 | 4800 |
| 2024-10-17 | 13.46 | $13.44 | 5806 |
| 2024-10-16 | 13.51 | $13.17 | 7302 |
| 2024-10-15 | 13.58 | $12.90 | 12400 |
| 2024-10-14 | 13.64 | $12.60 | 8900 |
| 2024-10-11 | 13.73 | $12.79 | 16020 |
| 2024-10-10 | 13.77 | $12.75 | 10900 |
| 2024-10-09 | 13.81 | $13.00 | 3636 |
| 2024-10-08 | 13.84 | $13.01 | 1100 |
| 2024-10-07 | 13.87 | $13.02 | 1700 |
| 2024-10-04 | 13.89 | $13.44 | 802 |
| 2024-10-03 | 13.88 | $13.53 | 1100 |
| 2024-10-02 | 13.87 | $13.64 | 239 |
| 2024-10-01 | 13.86 | $13.65 | 3220 |
| 2024-09-30 | 13.85 | $13.74 | 13100 |
| 2024-09-27 | 13.85 | $14.10 | 7539 |
| 2024-09-26 | 13.82 | $14.31 | 1818 |
| 2024-09-25 | 13.77 | $14.00 | 1218 |
| 2024-09-24 | 13.74 | $14.00 | 3600 |
| 2024-09-23 | 13.71 | $14.04 | 2025 |
| 2024-09-20 | 13.68 | $14.01 | 10700 |
| 2024-09-19 | 13.64 | $14.56 | 2910 |
| 2024-09-18 | 13.57 | $14.56 | 4300 |
| 2024-09-17 | 13.50 | $14.03 | 500 |
| 2024-09-16 | 13.46 | $14.36 | 2500 |
| 2024-09-13 | 13.40 | $13.66 | 1139 |
| 2024-09-12 | 13.38 | $13.50 | 634 |
| 2024-09-11 | 13.36 | $13.70 | 3720 |
| 2024-09-10 | 13.32 | $13.51 | 1226 |
| 2024-09-09 | 13.30 | $13.45 | 2205 |
| 2024-09-06 | 13.27 | $13.30 | 407 |
| 2024-09-05 | 13.26 | $13.34 | — |
| 2024-09-04 | 13.25 | $13.34 | 633 |
| 2024-09-03 | 13.25 | $13.41 | 2802 |
| 2024-08-30 | 13.24 | $13.88 | 2600 |
| 2024-08-29 | 13.21 | $13.47 | 3541 |
| 2024-08-28 | 13.19 | $13.35 | 1423 |
| 2024-08-27 | 13.21 | $13.33 | 1400 |
| 2024-08-26 | 13.21 | $13.38 | 711 |
| 2024-08-23 | 13.22 | $13.42 | 4415 |
| 2024-08-22 | 13.23 | $13.32 | 3120 |
| 2024-08-21 | 13.21 | $13.15 | — |
| 2024-08-20 | 13.24 | $13.15 | 1347 |
| 2024-08-19 | 13.29 | $13.22 | 1200 |
| 2024-08-16 | 13.36 | $13.20 | 2225 |
| 2024-08-15 | 13.29 | $13.18 | 1000 |
| 2024-08-14 | 13.22 | $13.01 | 4100 |
| 2024-08-13 | 13.17 | $13.00 | 4818 |
| 2024-08-12 | 13.12 | $13.00 | 1246 |
| 2024-08-09 | 13.09 | $13.00 | 3919 |
| 2024-08-08 | 13.01 | $13.02 | 11600 |
| 2024-08-07 | 12.91 | $13.22 | 339 |
| 2024-08-06 | 12.80 | $13.28 | 6700 |
| 2024-08-05 | 12.70 | $13.27 | 8100 |
| 2024-08-02 | 12.58 | $13.15 | 3418 |
| 2024-08-01 | 12.47 | $13.20 | 15119 |
| 2024-07-31 | 12.34 | $13.60 | 15100 |
| 2024-07-30 | 12.21 | $13.52 | 4100 |
| 2024-07-29 | 12.07 | $13.50 | 6990 |
| 2024-07-26 | 11.96 | $13.59 | 10700 |
| 2024-07-25 | 11.82 | $13.00 | 15835 |
| 2024-07-24 | 11.71 | $13.65 | 5300 |
| 2024-07-23 | 11.56 | $14.27 | 13300 |
| 2024-07-22 | 11.42 | $14.50 | 110705 |
| 2024-07-19 | 11.26 | $11.87 | 11008 |
| 2024-07-18 | 11.22 | $11.84 | 600 |
| 2024-07-17 | 11.18 | $11.83 | 2136 |
| 2024-07-16 | 11.13 | $12.16 | 4512 |
| 2024-07-15 | 11.07 | $12.26 | 14500 |
| 2024-07-12 | 11.00 | $11.45 | 7127 |
| 2024-07-11 | 10.97 | $11.00 | 1031 |
| 2024-07-10 | 10.97 | $11.12 | 1600 |
| 2024-07-09 | 10.95 | $11.12 | 600 |
| 2024-07-08 | 10.93 | $10.99 | 4600 |
| 2024-07-05 | 10.92 | $10.89 | 6200 |
| 2024-07-03 | 10.91 | $10.64 | 439 |
| 2024-07-02 | 10.92 | $10.99 | 6933 |
| 2024-07-01 | 10.92 | $10.72 | 5104 |
| 2024-06-28 | 10.93 | $11.26 | 9202 |
| 2024-06-27 | 10.92 | $10.90 | 900 |
| 2024-06-26 | 10.93 | $10.79 | 3246 |
| 2024-06-25 | 10.94 | $10.62 | 9531 |
| 2024-06-24 | 10.96 | $11.42 | — |
| 2024-06-21 | 10.94 | $11.42 | 8400 |
| 2024-06-20 | 10.91 | $10.91 | 2900 |
| 2024-06-18 | 10.90 | $11.01 | 500 |
| 2024-06-17 | 10.89 | $11.01 | 1337 |
| 2024-06-14 | 10.87 | $10.81 | 300 |
| 2024-06-13 | 10.85 | $10.89 | 2115 |
| 2024-06-12 | 10.83 | $10.90 | 200 |
| 2024-06-11 | 10.80 | $10.90 | 2437 |
| 2024-06-10 | 10.78 | $10.75 | 1900 |
| 2024-06-07 | 10.77 | $10.75 | 3200 |
| 2024-06-06 | 10.76 | $10.85 | 1245 |
| 2024-06-05 | 10.74 | $10.70 | 2000 |
| 2024-06-04 | 10.71 | $10.70 | 4800 |
| 2024-06-03 | 10.69 | $11.00 | 9600 |
| 2024-05-31 | 10.66 | $11.03 | 2511 |
| 2024-05-30 | 10.62 | $11.03 | 2400 |
| 2024-05-29 | 10.58 | $11.02 | 5900 |
| 2024-05-28 | 10.54 | $11.10 | 1900 |
| 2024-05-24 | 10.49 | $11.00 | 3830 |
| 2024-05-23 | 10.45 | $10.95 | 5135 |
| 2024-05-22 | 10.40 | $10.85 | 5107 |
| 2024-05-21 | 10.35 | $10.69 | 1900 |
| 2024-05-20 | 10.31 | $10.86 | 535 |
| 2024-05-17 | 10.26 | $10.56 | 500 |
| 2024-05-16 | 10.23 | $10.50 | 1812 |
| 2024-05-15 | 10.20 | $10.40 | 6046 |
| 2024-05-14 | 10.17 | $10.38 | 2300 |
| 2024-05-13 | 10.14 | $10.55 | 526 |
| 2024-05-10 | 10.11 | $10.56 | 6600 |
| 2024-05-09 | 10.08 | $10.45 | 4400 |
| 2024-05-08 | 10.06 | $10.39 | 1014 |
| 2024-05-07 | 10.07 | $10.10 | 4322 |
| 2024-05-06 | 10.09 | $10.41 | 7942 |
| 2024-05-03 | 10.09 | $10.41 | 7011 |
| 2024-05-02 | 10.09 | $10.19 | 7741 |
| 2024-05-01 | 10.09 | $10.20 | 839 |
| 2024-04-30 | 10.09 | $10.18 | 2500 |
| 2024-04-29 | 10.09 | $10.15 | 450 |
| 2024-04-26 | 10.10 | $10.15 | 11131 |
| 2024-04-25 | 10.11 | $9.99 | 300 |
| 2024-04-24 | 10.13 | $9.90 | 919 |
| 2024-04-23 | 10.16 | $9.90 | 575 |
| 2024-04-22 | 10.20 | $9.90 | 4300 |
| 2024-04-19 | 10.24 | $9.92 | 5300 |
| 2024-04-18 | 10.28 | $9.85 | 1526 |
| 2024-04-17 | 10.33 | $9.78 | 5600 |
| 2024-04-16 | 10.36 | $9.80 | 8948 |
| 2024-04-15 | 10.40 | $9.96 | 11535 |
| 2024-04-12 | 10.44 | $9.91 | 16900 |
| 2024-04-11 | 10.48 | $10.15 | 4000 |
| 2024-04-10 | 10.53 | $10.45 | 433 |
| 2024-04-09 | 10.56 | $10.52 | 1200 |
| 2024-04-08 | 10.60 | $10.56 | 513 |
| 2024-04-05 | 10.64 | $10.25 | 2629 |
| 2024-04-04 | 10.70 | $10.26 | 7700 |
| 2024-04-03 | 10.75 | $10.21 | 3100 |
| 2024-04-02 | 10.82 | $10.25 | 7008 |
| 2024-04-01 | 10.89 | $10.22 | 8022 |
| 2024-03-28 | 10.97 | $10.36 | 1749 |
| 2024-03-27 | 11.04 | $10.50 | 8432 |
| 2024-03-26 | 11.09 | $10.54 | 300 |
| 2024-03-25 | 11.14 | $10.54 | 414 |
| 2024-03-22 | 11.19 | $10.73 | 6310 |
| 2024-03-21 | 11.23 | $10.69 | 2800 |
| 2024-03-20 | 11.27 | $10.82 | 1600 |
| 2024-03-19 | 11.31 | $10.50 | 2726 |
| 2024-03-18 | 11.37 | $10.52 | 849 |
| 2024-03-15 | 11.43 | $10.80 | 2905 |
| 2024-03-14 | 11.48 | $10.80 | 4100 |
| 2024-03-13 | 11.54 | $11.04 | 2007 |
| 2024-03-12 | 11.57 | $11.13 | 700 |
| 2024-03-11 | 11.61 | $11.29 | 800 |
| 2024-03-08 | 11.64 | $11.30 | 800 |
| 2024-03-07 | 11.67 | $11.40 | 233 |
| 2024-03-06 | 11.70 | $11.40 | 4110 |
| 2024-03-05 | 11.73 | $11.66 | 1102 |
| 2024-03-04 | 11.75 | $11.64 | 1300 |
| 2024-03-01 | 11.78 | $11.75 | 637 |
| 2024-02-29 | 11.80 | $11.75 | 437 |
| 2024-02-28 | 11.82 | $11.47 | 668 |
| 2024-02-27 | 11.85 | $11.47 | 600 |
| 2024-02-26 | 11.88 | $11.65 | 2009 |
| 2024-02-23 | 11.91 | $11.50 | 3500 |
| 2024-02-22 | 11.93 | $11.60 | 1800 |
| 2024-02-21 | 11.96 | $11.58 | 1549 |
| 2024-02-20 | 11.98 | $11.60 | 2800 |
| 2024-02-16 | 12.00 | $11.75 | 2902 |
| 2024-02-15 | 12.01 | $11.80 | 6700 |
| 2024-02-14 | 12.02 | $11.92 | 50600 |
| 2024-02-13 | 12.03 | $11.75 | 11100 |
| 2024-02-12 | 12.05 | $11.82 | 1700 |
| 2024-02-09 | 12.05 | $11.93 | 2500 |
| 2024-02-08 | 12.06 | $11.95 | 2428 |
| 2024-02-07 | 12.06 | $12.00 | 2100 |
| 2024-02-06 | 12.07 | $12.00 | 5700 |
| 2024-02-05 | 12.07 | $12.15 | 1400 |
| 2024-02-02 | 12.07 | $12.15 | 2000 |
| 2024-02-01 | 12.06 | $12.13 | 1300 |
| 2024-01-31 | 12.06 | $12.13 | 8419 |
| 2024-01-30 | 12.07 | $12.13 | 4100 |
| 2024-01-29 | 12.07 | $12.15 | 619 |
| 2024-01-26 | 12.08 | $12.14 | 800 |
| 2024-01-25 | 12.08 | $11.98 | 2340 |
| 2024-01-24 | 12.09 | $12.14 | 2616 |
| 2024-01-23 | 12.09 | $11.95 | 942 |
| 2024-01-22 | 12.11 | $11.93 | 3340 |
| 2024-01-19 | 12.11 | $12.08 | 2500 |
| 2024-01-18 | 12.09 | $12.01 | 3200 |
| 2024-01-17 | 12.07 | $12.09 | 684 |
| 2024-01-16 | 12.06 | $12.09 | 1000 |
| 2024-01-12 | 12.04 | $11.96 | 16100 |
| 2024-01-11 | 12.00 | $11.99 | 1200 |
| 2024-01-10 | 11.93 | $11.99 | 1132 |
| 2024-01-09 | 11.86 | $12.12 | 400 |
| 2024-01-08 | 11.79 | $12.08 | 700 |
| 2024-01-05 | 11.70 | $12.08 | 12007 |
| 2024-01-04 | 11.63 | $11.99 | 16515 |
| 2024-01-03 | 11.54 | $12.21 | 700 |
| 2024-01-02 | 11.44 | $12.25 | 3623 |
| 2023-12-29 | 11.34 | $12.22 | 1249 |
| 2023-12-28 | 11.23 | $12.25 | 400 |
| 2023-12-27 | 11.12 | $12.25 | 2000 |
| 2023-12-26 | 11.00 | $12.13 | 1417 |
| 2023-12-22 | 10.89 | $12.15 | 2700 |
| 2023-12-21 | 10.78 | $12.23 | 1104 |
| 2023-12-20 | 10.67 | $11.98 | 1117 |
| 2023-12-19 | 10.56 | $11.66 | 900 |
| 2023-12-18 | 10.48 | $11.64 | 400 |
| 2023-12-15 | 10.40 | $11.84 | 2309 |
| 2023-12-14 | 10.31 | $11.83 | 5119 |
| 2023-12-13 | 10.21 | $11.03 | 3400 |
| 2023-12-12 | 10.16 | $10.59 | 1636 |
| 2023-12-11 | 10.13 | $10.60 | 2122 |
| 2023-12-08 | 10.10 | $10.69 | 2400 |
| 2023-12-07 | 10.07 | $10.46 | 3419 |
| 2023-12-06 | 10.04 | $10.50 | 7000 |
| 2023-12-05 | 10.01 | $10.24 | 2100 |
| 2023-12-04 | 9.98 | $10.25 | 2000 |
| 2023-12-01 | 9.96 | $10.25 | 17728 |
| 2023-11-30 | 9.94 | $9.99 | 625 |
| 2023-11-29 | 9.94 | $9.99 | 1700 |
| 2023-11-28 | 9.94 | $9.91 | 1100 |
| 2023-11-27 | 9.93 | $9.91 | 2941 |
| 2023-11-24 | 9.93 | $10.00 | 2903 |
| 2023-11-22 | 9.92 | $10.00 | 3000 |
| 2023-11-21 | 9.91 | $9.90 | 4125 |
| 2023-11-20 | 9.91 | $10.00 | 2900 |
| 2023-11-17 | 9.90 | $10.00 | 6000 |
| 2023-11-16 | 9.89 | $9.96 | 2000 |
| 2023-11-15 | 9.89 | $10.00 | 9303 |
| 2023-11-14 | 9.89 | $9.95 | 11748 |
| 2023-11-13 | 9.87 | $10.00 | 507 |
| 2023-11-10 | 9.86 | $10.00 | 4000 |
| 2023-11-09 | 9.87 | $9.99 | 1900 |
| 2023-11-08 | 9.87 | $9.90 | 1547 |
| 2023-11-07 | 9.87 | $9.90 | 330 |
| 2023-11-06 | 9.88 | $9.65 | 2000 |
| 2023-11-03 | 9.91 | $9.90 | 1400 |
| 2023-11-02 | 9.92 | $9.85 | 1000 |
| 2023-11-01 | 9.93 | $9.99 | 1837 |
| 2023-10-31 | 9.96 | $9.90 | 1612 |
| 2023-10-30 | 9.98 | $9.83 | 3833 |
| 2023-10-27 | 10.01 | $9.85 | 234 |
| 2023-10-26 | 10.05 | $9.82 | 2834 |
| 2023-10-25 | 10.08 | $9.85 | 6525 |
| 2023-10-24 | 10.11 | $9.93 | 920 |
| 2023-10-23 | 10.14 | $9.73 | 744 |
| 2023-10-20 | 10.18 | $9.74 | 3313 |
| 2023-10-19 | 10.23 | $10.00 | 4600 |
| 2023-10-18 | 10.25 | $9.99 | 3117 |
| 2023-10-17 | 10.29 | $9.60 | 3200 |
| 2023-10-16 | 10.35 | $9.80 | 5528 |
| 2023-10-13 | 10.40 | $10.13 | 1524 |
| 2023-10-12 | 10.43 | $10.12 | 606 |
| 2023-10-11 | 10.46 | $9.91 | 1400 |
| 2023-10-10 | 10.50 | $10.00 | 2224 |
| 2023-10-09 | 10.53 | $10.16 | 100 |
| 2023-10-06 | 10.58 | $10.16 | 300 |
| 2023-10-05 | 10.61 | $10.16 | 2914 |
| 2023-10-04 | 10.63 | $10.44 | 500 |
| 2023-10-03 | 10.64 | $10.44 | 600 |
| 2023-10-02 | 10.66 | $10.44 | 1100 |
| 2023-09-29 | 10.67 | $10.50 | 1244 |
| 2023-09-28 | 10.68 | $10.50 | 3306 |
| 2023-09-27 | 10.70 | $10.40 | 800 |
| 2023-09-26 | 10.73 | $10.55 | 2900 |
| 2023-09-25 | 10.76 | $10.56 | 5741 |
| 2023-09-22 | 10.78 | $10.72 | 2507 |
| 2023-09-21 | 10.80 | $10.50 | 600 |
| 2023-09-20 | 10.81 | $10.70 | 600 |
| 2023-09-19 | 10.83 | $10.80 | 1712 |
| 2023-09-18 | 10.83 | $10.80 | 6046 |
| 2023-09-15 | 10.84 | $10.72 | 3621 |
| 2023-09-14 | 10.84 | $10.78 | 1600 |
| 2023-09-13 | 10.84 | $10.70 | 2926 |
| 2023-09-12 | 10.85 | $10.65 | 1732 |
| 2023-09-11 | 10.86 | $10.99 | 1718 |
| 2023-09-08 | 10.86 | $10.75 | 7600 |
| 2023-09-07 | 10.87 | $10.69 | 5633 |
| 2023-09-06 | 10.89 | $10.70 | 16421 |
| 2023-09-05 | 10.91 | $10.65 | 827 |
| 2023-09-01 | 10.93 | $10.75 | 600 |
| 2023-08-31 | 10.94 | $10.72 | 2100 |
| 2023-08-30 | 10.95 | $10.80 | 1249 |
| 2023-08-29 | 10.96 | $11.04 | 6304 |
| 2023-08-28 | 10.95 | $11.09 | 6003 |
| 2023-08-25 | 10.95 | $11.12 | 1034 |
| 2023-08-24 | 10.94 | $11.03 | 1524 |
| 2023-08-23 | 10.95 | $10.81 | 15740 |
| 2023-08-22 | 10.96 | $10.91 | 436 |
| 2023-08-21 | 10.96 | $10.85 | 901 |
| 2023-08-18 | 10.96 | $11.03 | 1943 |
| 2023-08-17 | 10.93 | $10.82 | 1634 |
| 2023-08-16 | 10.89 | $10.75 | 1246 |
| 2023-08-15 | 10.85 | $10.78 | 5441 |
| 2023-08-14 | 10.80 | $10.96 | 3800 |
| 2023-08-11 | 10.73 | $10.95 | 5400 |
| 2023-08-10 | 10.64 | $11.00 | 2900 |
| 2023-08-09 | 10.57 | $11.05 | 11700 |
| 2023-08-08 | 10.48 | $11.05 | 617 |
| 2023-08-07 | 10.40 | $11.05 | 11127 |
| 2023-08-04 | 10.31 | $10.96 | 1823 |
| 2023-08-03 | 10.22 | $10.95 | 3000 |
| 2023-08-02 | 10.13 | $11.05 | 2400 |
| 2023-08-01 | 10.03 | $10.77 | 5000 |
| 2023-07-31 | 9.95 | $11.03 | 3121 |
| 2023-07-28 | 9.85 | $11.06 | 8041 |
| 2023-07-27 | 9.75 | $11.10 | 2602 |
| 2023-07-26 | 9.66 | $11.14 | 17526 |
| 2023-07-25 | 9.56 | $10.91 | 13200 |
| 2023-07-24 | 9.47 | $10.71 | 4845 |
| 2023-07-21 | 9.40 | $10.47 | 4629 |
| 2023-07-20 | 9.33 | $10.07 | 7500 |
| 2023-07-19 | 9.29 | $9.85 | 14503 |
| 2023-07-18 | 9.26 | $9.85 | 17810 |
| 2023-07-17 | 9.22 | $9.50 | 14300 |
| 2023-07-14 | 9.20 | $9.32 | 3900 |
| 2023-07-13 | 9.18 | $9.42 | 2016 |
| 2023-07-12 | 9.15 | $9.36 | 3100 |
| 2023-07-11 | 9.13 | $9.40 | 3729 |
| 2023-07-10 | 9.11 | $9.20 | 3600 |
| 2023-07-07 | 9.11 | $9.23 | 1323 |
| 2023-07-06 | 9.11 | $9.10 | 34400 |
| 2023-07-05 | 9.10 | $9.16 | 1921 |
| 2023-07-03 | 9.10 | $9.10 | 625 |
| 2023-06-30 | 9.09 | $9.10 | 1403 |
| 2023-06-29 | 9.09 | $9.10 | 3100 |
| 2023-06-28 | 9.10 | $9.15 | 1601 |
| 2023-06-27 | 9.12 | $9.12 | 4213 |
| 2023-06-26 | 9.11 | $9.18 | 3000 |
| 2023-06-23 | 9.10 | $9.24 | 5132 |
| 2023-06-22 | 9.12 | $9.13 | 13539 |
| 2023-06-21 | 9.13 | $9.32 | 1731 |
| 2023-06-20 | 9.13 | $9.25 | 600 |
| 2023-06-16 | 9.13 | $9.08 | 11700 |
| 2023-06-15 | 9.15 | $9.05 | 949 |
| 2023-06-14 | 9.16 | $8.98 | 1815 |
| 2023-06-13 | 9.18 | $8.80 | 5613 |
| 2023-06-12 | 9.20 | $8.90 | 2000 |
| 2023-06-09 | 9.21 | $8.96 | 800 |
| 2023-06-08 | 9.22 | $9.23 | 100 |
| 2023-06-07 | 9.22 | $9.23 | 2500 |
| 2023-06-06 | 9.21 | $9.00 | 3026 |
| 2023-06-05 | 9.22 | $9.05 | 2100 |
| 2023-06-02 | 9.22 | $8.94 | 1327 |
| 2023-06-01 | 9.21 | $9.11 | 3000 |
| 2023-05-31 | 9.19 | $9.25 | 1141 |
| 2023-05-30 | 9.19 | $9.49 | 1346 |
| 2023-05-26 | 9.19 | $8.95 | 7500 |
| 2023-05-25 | 9.23 | $9.12 | 2500 |
| 2023-05-24 | 9.26 | $9.50 | 1000 |
| 2023-05-23 | 9.27 | $9.36 | 1100 |
| 2023-05-22 | 9.29 | $9.39 | 1000 |
| 2023-05-19 | 9.30 | $9.23 | 3046 |
| 2023-05-18 | 9.32 | $9.46 | 2900 |
| 2023-05-17 | 9.32 | $9.31 | 9006 |
| 2023-05-16 | 9.33 | $9.32 | 2300 |
| 2023-05-15 | 9.34 | $9.23 | 2200 |
| 2023-05-12 | 9.37 | $9.10 | 56200 |
| 2023-05-11 | 9.41 | $9.07 | 9810 |
| 2023-05-10 | 9.45 | $9.19 | 1714 |
| 2023-05-09 | 9.51 | $9.15 | 5247 |
| 2023-05-08 | 9.58 | $9.10 | 10600 |
| 2023-05-05 | 9.66 | $9.10 | 5300 |
| 2023-05-04 | 9.75 | $8.85 | 15200 |
| 2023-05-03 | 9.86 | $8.70 | 36126 |
| 2023-05-02 | 9.97 | $9.25 | 41700 |
| 2023-05-01 | 10.04 | $9.47 | 6049 |
| 2023-04-28 | 10.09 | $9.66 | 1319 |
| 2023-04-27 | 10.18 | $9.70 | 7900 |
| 2023-04-26 | 10.27 | $9.75 | 5700 |
| 2023-04-25 | 10.37 | $9.77 | 5828 |
| 2023-04-24 | 10.43 | $9.61 | 10434 |
| 2023-04-21 | 10.50 | $9.54 | 7200 |
| 2023-04-20 | 10.57 | $9.51 | 735 |
| 2023-04-19 | 10.66 | $9.53 | 11206 |
| 2023-04-18 | 10.74 | $9.55 | 4428 |
| 2023-04-17 | 10.83 | $9.87 | 1832 |
| 2023-04-14 | 10.91 | $9.80 | 9636 |
| 2023-04-13 | 10.98 | $9.92 | 26734 |
| 2023-04-12 | 11.04 | $10.32 | 11144 |
| 2023-04-11 | 11.09 | $10.50 | 3800 |
| 2023-04-10 | 11.16 | $10.75 | 2916 |
| 2023-04-06 | 11.22 | $10.90 | 17325 |
| 2023-04-05 | 11.33 | $11.00 | 900 |
| 2023-04-04 | 11.43 | $10.90 | 3924 |
| 2023-04-03 | 11.53 | $10.78 | 2347 |
| 2023-03-31 | 11.64 | $10.51 | 12838 |
| 2023-03-30 | 11.76 | $11.30 | 1900 |
| 2023-03-29 | 11.84 | $11.56 | 15707 |
| 2023-03-28 | 11.91 | $11.71 | 12800 |
| 2023-03-27 | 11.98 | $11.06 | 1500 |
| 2023-03-24 | 12.08 | $10.97 | 12029 |
| 2023-03-23 | 12.18 | $11.02 | 1800 |
| 2023-03-22 | 12.28 | $11.30 | 200 |
| 2023-03-21 | 12.37 | $11.09 | 1438 |
| 2023-03-20 | 12.47 | $11.32 | 30628 |
| 2023-03-17 | 12.56 | $11.50 | 11056 |
| 2023-03-16 | 12.63 | $11.10 | 9209 |
| 2023-03-15 | 12.74 | $11.16 | 5900 |
| 2023-03-14 | 12.84 | $11.35 | 13900 |
| 2023-03-13 | 12.92 | $11.98 | 34000 |
| 2023-03-10 | 12.97 | $11.93 | 37812 |
| 2023-03-09 | 13.03 | $13.00 | 25200 |
| 2023-03-08 | 13.04 | $13.00 | 8000 |
| 2023-03-07 | 13.04 | $13.00 | 3039 |
| 2023-03-06 | 13.02 | $12.95 | 200 |
| 2023-03-03 | 13.00 | $12.94 | — |
| 2023-03-02 | 13.01 | $12.94 | 6046 |
| 2023-03-01 | 12.99 | $12.95 | 1400 |
| 2023-02-28 | 12.99 | $12.95 | 7300 |
| 2023-02-27 | 12.97 | $13.09 | 640 |
| 2023-02-24 | 12.97 | $13.00 | 1400 |
| 2023-02-23 | 12.96 | $13.10 | 725 |
| 2023-02-22 | 12.95 | $12.96 | 7400 |
| 2023-02-21 | 12.93 | $13.20 | 2235 |
| 2023-02-17 | 12.90 | $13.00 | 1600 |
| 2023-02-16 | 12.89 | $13.09 | 12418 |
| 2023-02-15 | 12.87 | $13.20 | 2400 |
| 2023-02-14 | 12.86 | $13.20 | 4104 |
| 2023-02-13 | 12.85 | $12.95 | — |
| 2023-02-10 | 12.83 | $12.95 | 600 |
| 2023-02-09 | 12.81 | $13.08 | 307 |
| 2023-02-08 | 12.81 | $13.18 | 7528 |
| 2023-02-07 | 12.77 | $13.00 | 1902 |
| 2023-02-06 | 12.74 | $12.65 | 1741 |
| 2023-02-03 | 12.71 | $12.61 | 943 |
| 2023-02-02 | 12.68 | $13.00 | 1500 |
| 2023-02-01 | 12.63 | $12.69 | 313 |
| 2023-01-31 | 12.59 | $12.80 | 800 |
| 2023-01-30 | 12.55 | $12.72 | 1400 |
| 2023-01-27 | 12.51 | $12.97 | 1017 |
| 2023-01-26 | 12.46 | $12.83 | — |
| 2023-01-25 | 12.41 | $12.83 | 743 |
| 2023-01-24 | 12.37 | $12.64 | 150 |
| 2023-01-23 | 12.34 | $12.64 | 1220 |
| 2023-01-20 | 12.32 | $12.68 | 2000 |
| 2023-01-19 | 12.31 | $12.75 | 2200 |
| 2023-01-18 | 12.29 | $12.97 | 175 |
| 2023-01-17 | 12.26 | $12.97 | 2029 |
| 2023-01-13 | 12.24 | $12.63 | 187 |
| 2023-01-12 | 12.22 | $12.63 | 300 |
| 2023-01-11 | 12.21 | $12.95 | 5900 |
| 2023-01-10 | 12.20 | $12.52 | 4443 |
| 2023-01-09 | 12.18 | $12.35 | 4800 |
| 2023-01-06 | 12.17 | $12.00 | 3500 |
| 2023-01-05 | 12.17 | $12.05 | 2400 |
| 2023-01-04 | 12.16 | $11.93 | 193 |
| 2023-01-03 | 12.16 | $11.93 | 1200 |
| 2022-12-30 | 12.15 | $11.91 | 300 |
| 2022-12-29 | 12.15 | $11.95 | 829 |
| 2022-12-28 | 12.15 | $11.96 | 2427 |
| 2022-12-27 | 12.14 | $11.97 | 300 |
| 2022-12-23 | 12.13 | $11.90 | 7124 |
| 2022-12-22 | 12.13 | $12.20 | 2222 |
| 2022-12-21 | 12.10 | $12.21 | 6700 |
| 2022-12-20 | 12.08 | $12.38 | 1036 |
| 2022-12-19 | 12.05 | $12.35 | 800 |
| 2022-12-16 | 12.03 | $12.44 | 5823 |
| 2022-12-15 | 12.00 | $12.44 | 600 |
| 2022-12-14 | 11.98 | $12.37 | 801 |
| 2022-12-13 | 11.96 | $12.39 | 6311 |
| 2022-12-12 | 11.92 | $12.70 | 4020 |
| 2022-12-09 | 11.89 | $12.25 | 1700 |
| 2022-12-08 | 11.87 | $12.07 | 640 |
| 2022-12-07 | 11.85 | $12.04 | 700 |
| 2022-12-06 | 11.85 | $11.85 | 196 |
| 2022-12-05 | 11.85 | $11.85 | 1406 |
| 2022-12-02 | 11.83 | $11.86 | 1300 |
| 2022-12-01 | 11.82 | $11.85 | 1500 |
| 2022-11-30 | 11.82 | $11.85 | 300 |
| 2022-11-29 | 11.82 | $11.85 | 1100 |
| 2022-11-28 | 11.83 | $11.65 | 448 |
| 2022-11-25 | 11.84 | $11.98 | 1300 |
| 2022-11-23 | 11.84 | $11.58 | 800 |
| 2022-11-22 | 11.86 | $11.80 | 1200 |
| 2022-11-21 | 11.87 | $11.86 | 1700 |
| 2022-11-18 | 11.86 | $11.85 | 1639 |
| 2022-11-17 | 11.85 | $11.84 | 1420 |
| 2022-11-16 | 11.83 | $12.01 | 344 |
| 2022-11-15 | 11.78 | $11.97 | 1633 |
| 2022-11-14 | 11.74 | $11.69 | 1811 |
| 2022-11-11 | 11.69 | $12.00 | 914 |
| 2022-11-10 | 11.63 | $11.86 | 7107 |
| 2022-11-09 | 11.57 | $11.85 | 700 |
| 2022-11-08 | 11.52 | $11.96 | 847 |
| 2022-11-07 | 11.48 | $11.80 | 234 |
| 2022-11-04 | 11.45 | $11.53 | 1309 |
| 2022-11-03 | 11.46 | $11.62 | 1600 |
| 2022-11-02 | 11.48 | $11.86 | 200 |
| 2022-11-01 | 11.49 | $11.86 | 5600 |
| 2022-10-31 | 11.52 | $11.95 | 6300 |
| 2022-10-28 | 11.56 | $11.94 | 900 |
| 2022-10-27 | 11.59 | $11.97 | 13600 |
| 2022-10-26 | 11.64 | $11.91 | 2300 |
| 2022-10-25 | 11.69 | $12.00 | 1300 |
| 2022-10-24 | 11.75 | $11.80 | 6800 |
| 2022-10-21 | 11.83 | $11.50 | 1700 |
| 2022-10-20 | 11.93 | $11.48 | 1200 |
| 2022-10-19 | 12.00 | $11.07 | 800 |
| 2022-10-18 | 12.12 | $11.07 | 5500 |
| 2022-10-17 | 12.22 | $10.82 | 5200 |
| 2022-10-14 | 12.31 | $10.68 | 1100 |
| 2022-10-13 | 12.44 | $10.69 | 2500 |
| 2022-10-12 | 12.52 | $10.96 | 8200 |
| 2022-10-11 | 12.57 | $11.04 | 6923 |
| 2022-10-10 | 12.63 | $11.30 | 8406 |
| 2022-10-07 | 12.68 | $11.68 | 1738 |
| 2022-10-06 | 12.71 | $11.93 | 1300 |
| 2022-10-05 | 12.72 | $12.20 | 3800 |
| 2022-10-04 | 12.72 | $12.41 | 5300 |
| 2022-10-03 | 12.73 | $12.70 | 342 |
| 2022-09-30 | 12.71 | $12.64 | 2000 |
| 2022-09-29 | 12.69 | $12.94 | 537 |
| 2022-09-28 | 12.66 | $12.85 | 2533 |
| 2022-09-27 | 12.65 | $13.25 | 1400 |
| 2022-09-26 | 12.62 | $13.32 | 2800 |
| 2022-09-23 | 12.59 | $13.50 | 16200 |
| 2022-09-22 | 12.55 | $12.94 | 4200 |
| 2022-09-21 | 12.52 | $13.40 | 14624 |
| 2022-09-20 | 12.47 | $13.12 | 5836 |
| 2022-09-19 | 12.43 | $12.70 | 8441 |
| 2022-09-16 | 12.44 | $13.18 | 39500 |
| 2022-09-15 | 12.41 | $12.31 | 1006 |
| 2022-09-14 | 12.41 | $11.96 | 2400 |
| 2022-09-13 | 12.44 | $12.26 | 703 |
| 2022-09-12 | 12.46 | $12.25 | 2800 |
| 2022-09-09 | 12.52 | $12.25 | 1349 |
| 2022-09-08 | 12.58 | $12.30 | 624 |
| 2022-09-07 | 12.63 | $12.18 | 6521 |
| 2022-09-06 | 12.66 | $12.54 | 2006 |
| 2022-09-02 | 12.69 | $12.30 | 910 |
| 2022-09-01 | 12.74 | $12.30 | 400 |
| 2022-08-31 | 12.82 | $12.37 | 2000 |
| 2022-08-30 | 12.87 | $12.64 | 250 |
| 2022-08-29 | 12.89 | $12.64 | 300 |
| 2022-08-26 | 12.91 | $12.64 | 200 |
| 2022-08-25 | 12.92 | $12.64 | 2200 |
| 2022-08-24 | 12.93 | $12.48 | 800 |
| 2022-08-23 | 12.95 | $12.28 | 2416 |
| 2022-08-22 | 12.97 | $12.40 | 2100 |
| 2022-08-19 | 12.97 | $12.87 | 200510 |
| 2022-08-18 | 12.97 | $12.50 | 1800 |
| 2022-08-17 | 12.97 | $12.40 | 2312 |
| 2022-08-16 | 13.00 | $12.60 | 8741 |
| 2022-08-15 | 13.00 | $12.70 | 6003 |
| 2022-08-12 | 12.98 | $13.40 | 100 |
| 2022-08-11 | 12.93 | $13.40 | 3024 |
| 2022-08-10 | 12.86 | $13.36 | 1004 |
| 2022-08-09 | 12.80 | $12.80 | 1900 |
| 2022-08-08 | 12.78 | $13.00 | 30300 |
| 2022-08-05 | 12.76 | $13.38 | 26200 |
| 2022-08-04 | 12.72 | $13.97 | 6000 |
| 2022-08-03 | 12.66 | $13.35 | 17200 |
| 2022-08-02 | 12.63 | $12.89 | 2839 |
| 2022-08-01 | 12.65 | $13.14 | 7700 |
| 2022-07-29 | 12.64 | $12.75 | 1700 |
| 2022-07-28 | 12.66 | $13.00 | 17900 |
| 2022-07-27 | 12.66 | $12.72 | 1300 |
| 2022-07-26 | 12.68 | $12.74 | 10300 |
| 2022-07-25 | 12.68 | $12.35 | 12200 |
| 2022-07-22 | 12.70 | $13.00 | 3400 |
| 2022-07-21 | 12.69 | $12.53 | 4700 |
| 2022-07-20 | 12.70 | $12.82 | 9636 |
| 2022-07-19 | 12.68 | $12.60 | 4800 |
| 2022-07-18 | 12.66 | $12.45 | 2929 |
| 2022-07-15 | 12.66 | $12.31 | 2105 |
| 2022-07-14 | 12.67 | $12.00 | 1800 |
| 2022-07-13 | 12.70 | $12.10 | 4032 |
| 2022-07-12 | 12.72 | $12.41 | 4200 |
| 2022-07-11 | 12.73 | $12.67 | 600 |
| 2022-07-08 | 12.74 | $12.69 | 350 |
| 2022-07-07 | 12.78 | $12.69 | 1934 |
| 2022-07-06 | 12.79 | $12.81 | 1829 |
| 2022-07-05 | 12.80 | $13.22 | 605 |
| 2022-07-01 | 12.78 | $13.00 | 7000 |
| 2022-06-30 | 12.78 | $13.00 | 500 |
| 2022-06-29 | 12.79 | $13.00 | 5200 |
| 2022-06-28 | 12.78 | $13.18 | 1844 |
| 2022-06-27 | 12.77 | $12.79 | 4400 |
| 2022-06-24 | 12.78 | $12.65 | 5328 |
| 2022-06-23 | 12.80 | $12.90 | 616 |
| 2022-06-22 | 12.79 | $12.64 | 65100 |
| 2022-06-21 | 12.80 | $12.40 | 2900 |
| 2022-06-17 | 12.82 | $12.25 | 2114 |
| 2022-06-16 | 12.87 | $12.39 | 3000 |
| 2022-06-15 | 12.90 | $12.65 | 1949 |
| 2022-06-14 | 12.93 | $12.51 | 2100 |
| 2022-06-13 | 12.96 | $12.48 | 7234 |
| 2022-06-10 | 13.00 | $12.67 | 13313 |
| 2022-06-09 | 13.04 | $12.80 | 2520 |
| 2022-06-08 | 13.06 | $13.49 | 1400 |
| 2022-06-07 | 13.06 | $12.99 | 1200 |
| 2022-06-06 | 13.09 | $13.04 | 1200 |
| 2022-06-03 | 13.14 | $12.73 | 4600 |
| 2022-06-02 | 13.23 | $13.00 | 10500 |
| 2022-06-01 | 13.31 | $13.23 | 2047 |
| 2022-05-31 | 13.39 | $12.85 | 4100 |
| 2022-05-27 | 13.50 | $12.96 | 1334 |
| 2022-05-26 | 13.61 | $12.98 | 6428 |
| 2022-05-25 | 13.72 | $12.95 | 930 |
| 2022-05-24 | 13.80 | $12.75 | 1225 |
| 2022-05-23 | 13.90 | $12.96 | 8600 |
| 2022-05-20 | 13.99 | $12.80 | 2439 |
| 2022-05-19 | 14.08 | $13.25 | 1800 |
| 2022-05-18 | 14.15 | $12.95 | 7800 |
| 2022-05-17 | 14.24 | $13.21 | 6915 |
| 2022-05-16 | 14.31 | $13.05 | 7300 |
| 2022-05-13 | 14.38 | $13.40 | 2340 |
| 2022-05-12 | 14.46 | $13.40 | 11500 |
| 2022-05-11 | 14.53 | $13.18 | 3049 |
| 2022-05-10 | 14.61 | $13.53 | 1400 |
| 2022-05-09 | 14.67 | $13.51 | 2400 |
| 2022-05-06 | 14.74 | $14.02 | 5645 |
| 2022-05-05 | 14.78 | $14.53 | 2000 |
| 2022-05-04 | 14.79 | $14.64 | 1400 |
| 2022-05-03 | 14.80 | $14.93 | 400 |
| 2022-05-02 | 14.79 | $14.91 | 2300 |
| 2022-04-29 | 14.77 | $15.20 | 830 |
| 2022-04-28 | 14.76 | $15.18 | 8100 |
| 2022-04-27 | 14.75 | $14.69 | 700 |
| 2022-04-26 | 14.76 | $14.69 | 475 |
| 2022-04-25 | 14.76 | $14.69 | 1400 |
| 2022-04-22 | 14.77 | $14.66 | 510 |
| 2022-04-21 | 14.78 | $14.64 | 537 |
| 2022-04-20 | 14.81 | $14.64 | 620 |
| 2022-04-19 | 14.81 | $14.65 | 500 |
| 2022-04-18 | 14.84 | $14.60 | 1200 |
| 2022-04-14 | 14.88 | $14.89 | 568 |
| 2022-04-13 | 14.87 | $14.89 | 1600 |
| 2022-04-12 | 14.87 | $14.70 | 2400 |
| 2022-04-11 | 14.88 | $14.75 | 400 |
| 2022-04-08 | 14.88 | $14.98 | 5200 |
| 2022-04-07 | 14.88 | $14.71 | 584 |
| 2022-04-06 | 14.89 | $14.71 | 2100 |
| 2022-04-05 | 14.89 | $14.80 | 704 |
| 2022-04-04 | 14.89 | $14.80 | 4100 |
| 2022-04-01 | 14.90 | $14.60 | 2700 |
| 2022-03-31 | 14.91 | $14.89 | 600 |
| 2022-03-30 | 14.92 | $15.06 | 700 |
| 2022-03-29 | 14.93 | $14.75 | 800 |
| 2022-03-28 | 14.94 | $14.80 | 1600 |
| 2022-03-25 | 14.96 | $14.89 | 600 |
| 2022-03-24 | 14.98 | $14.89 | 3446 |
| 2022-03-23 | 15.02 | $15.20 | 5200 |
| 2022-03-22 | 15.02 | $14.64 | 429 |
| 2022-03-21 | 15.05 | $15.22 | 3120 |
| 2022-03-18 | 15.06 | $15.47 | 4225 |
| 2022-03-17 | 15.07 | $14.70 | 3400 |
| 2022-03-16 | 15.10 | $14.80 | 3100 |
| 2022-03-15 | 15.14 | $14.85 | 242 |
| 2022-03-14 | 15.16 | $14.84 | 700 |
| 2022-03-11 | 15.18 | $14.95 | 526 |
| 2022-03-10 | 15.19 | $14.84 | 500 |
| 2022-03-09 | 15.23 | $14.84 | 450 |
| 2022-03-08 | 15.28 | $14.84 | 700 |
| 2022-03-07 | 15.32 | $14.84 | 2139 |
| 2022-03-04 | 15.36 | $14.95 | 1508 |
| 2022-03-03 | 15.43 | $15.08 | 801 |
| 2022-03-02 | 15.48 | $15.15 | 300 |
| 2022-03-01 | 15.48 | $15.10 | 2034 |
| 2022-02-28 | 15.48 | $15.07 | 1628 |
| 2022-02-25 | 15.49 | $15.24 | 1600 |
| 2022-02-24 | 15.49 | $15.71 | 2100 |
| 2022-02-23 | 15.48 | $15.30 | 500 |
| 2022-02-22 | 15.49 | $15.20 | 403 |
| 2022-02-18 | 15.50 | $15.50 | 900 |
| 2022-02-17 | 15.50 | $15.55 | 900 |
| 2022-02-16 | 15.52 | $15.35 | 1300 |
| 2022-02-15 | 15.53 | $15.56 | 2500 |
| 2022-02-14 | 15.55 | $15.25 | 6400 |
| 2022-02-11 | 15.57 | $15.22 | 16940 |
| 2022-02-10 | 15.61 | $15.17 | 204 |
| 2022-02-09 | 15.66 | $15.70 | 2100 |
| 2022-02-08 | 15.69 | $15.80 | 2621 |
| 2022-02-07 | 15.72 | $15.61 | 425 |
| 2022-02-04 | 15.74 | $15.61 | 7400 |
| 2022-02-03 | 15.77 | $16.48 | 4843 |
| 2022-02-02 | 15.73 | $16.00 | 6237 |
| 2022-02-01 | 15.72 | $15.13 | 400 |
| 2022-01-31 | 15.74 | $15.13 | 400 |
| 2022-01-28 | 15.75 | $15.35 | 1718 |
| 2022-01-27 | 15.75 | $15.25 | 2629 |
| 2022-01-26 | 15.76 | $15.53 | 2300 |
| 2022-01-25 | 15.75 | $15.45 | 2103 |
| 2022-01-24 | 15.75 | $15.45 | 9325 |
| 2022-01-21 | 15.77 | $15.47 | 925 |
| 2022-01-20 | 15.76 | $15.82 | 1600 |
| 2022-01-19 | 15.70 | $15.65 | 2700 |
| 2022-01-18 | 15.64 | $15.87 | 1629 |
| 2022-01-14 | 15.55 | $15.71 | 1800 |
| 2022-01-13 | 15.50 | $16.01 | 1400 |
| 2022-01-12 | 15.47 | $16.10 | 545 |
| 2022-01-11 | 15.45 | $16.45 | 1039 |
| 2022-01-10 | 15.44 | $16.33 | 600 |
| 2022-01-07 | 15.45 | $16.00 | 2700 |
| 2022-01-06 | 15.42 | $16.13 | 1426 |
| 2022-01-05 | 15.43 | $15.75 | 700 |
| 2022-01-04 | 15.44 | $15.78 | 2110 |
| 2022-01-03 | 15.42 | $15.53 | 3044 |
| 2021-12-31 | 15.46 | $15.46 | 9625 |
| 2021-12-30 | 15.51 | $15.34 | 4205 |
| 2021-12-29 | 15.51 | $15.45 | 804 |
| 2021-12-28 | 15.52 | $15.32 | 450 |
| 2021-12-27 | 15.53 | $15.32 | 2408 |
| 2021-12-23 | 15.53 | $16.00 | 2319 |
| 2021-12-22 | 15.52 | $15.10 | 5700 |
| 2021-12-21 | 15.57 | $14.75 | 34402 |
| 2021-12-20 | 15.66 | $14.30 | 4310 |
| 2021-12-17 | 15.75 | $14.25 | 24300 |
| 2021-12-16 | 15.84 | $14.66 | 10934 |
| 2021-12-15 | 15.90 | $15.40 | 7400 |
| 2021-12-14 | 15.93 | $15.76 | 3100 |
| 2021-12-13 | 15.97 | $16.21 | 3800 |
| 2021-12-10 | 15.98 | $16.45 | 3703 |
| 2021-12-09 | 15.95 | $15.46 | 4000 |
| 2021-12-08 | 15.99 | $16.24 | 3300 |
| 2021-12-07 | 15.99 | $15.97 | 7400 |
| 2021-12-06 | 16.01 | $15.50 | 8047 |
| 2021-12-03 | 16.02 | $16.22 | 4000 |
| 2021-12-02 | 16.02 | $16.46 | 5006 |
| 2021-12-01 | 16.00 | $15.45 | 1646 |
| 2021-11-30 | 16.04 | $15.61 | 2200 |
| 2021-11-29 | 16.06 | $15.45 | 2043 |
| 2021-11-26 | 16.06 | $15.36 | 3137 |
| 2021-11-24 | 16.08 | $15.80 | 1514 |
| 2021-11-23 | 16.08 | $16.16 | 3720 |
| 2021-11-22 | 16.04 | $16.51 | 2500 |
| 2021-11-19 | 16.00 | $16.04 | 1000 |
| 2021-11-18 | 15.96 | $16.00 | 500 |
| 2021-11-17 | 15.91 | $16.00 | 639 |
| 2021-11-16 | 15.81 | $15.97 | 1039 |
| 2021-11-15 | 15.72 | $16.45 | 2534 |
| 2021-11-12 | 15.61 | $16.40 | 500 |
| 2021-11-11 | 15.52 | $15.97 | 511 |
| 2021-11-10 | 15.45 | $16.25 | 344 |
| 2021-11-09 | 15.37 | $16.30 | 1644 |
| 2021-11-08 | 15.29 | $16.20 | 4300 |
| 2021-11-05 | 15.26 | $15.89 | 1600 |
| 2021-11-04 | 15.22 | $16.16 | 3300 |
| 2021-11-03 | 15.18 | $16.00 | 3600 |
| 2021-11-02 | 15.16 | $16.20 | 5100 |
| 2021-11-01 | 15.11 | $15.99 | 2036 |
| 2021-10-29 | 15.03 | $15.60 | 3809 |
| 2021-10-28 | 14.97 | $15.75 | 3100 |
| 2021-10-27 | 14.90 | $15.68 | 3829 |
| 2021-10-26 | 14.83 | $15.47 | 5241 |
| 2021-10-25 | 14.80 | $15.69 | 14032 |
| 2021-10-22 | 14.74 | $15.19 | 55700 |
| 2021-10-21 | 14.69 | $15.00 | 4300 |
| 2021-10-20 | 14.66 | $14.10 | 450 |
| 2021-10-19 | 14.67 | $14.10 | 13112 |
| 2021-10-18 | 14.67 | $14.24 | 3547 |
| 2021-10-15 | 14.67 | $14.68 | 4400 |
| 2021-10-14 | 14.62 | $14.55 | 8000 |
| 2021-10-13 | 14.59 | $14.59 | 4528 |
| 2021-10-12 | 14.56 | $14.80 | 2800 |
| 2021-10-11 | 14.51 | $15.44 | 815 |
| 2021-10-08 | 14.44 | $15.20 | 2034 |
| 2021-10-07 | 14.37 | $15.34 | 9201 |
| 2021-10-06 | 14.30 | $15.50 | 1447 |
| 2021-10-05 | 14.22 | $15.25 | 24400 |
| 2021-10-04 | 14.14 | $14.40 | 600 |
| 2021-10-01 | 14.12 | $14.45 | 1000 |
| 2021-09-30 | 14.11 | $14.40 | 631 |
| 2021-09-29 | 14.10 | $14.30 | 6900 |
| 2021-09-28 | 14.09 | $14.71 | 2400 |
| 2021-09-27 | 14.06 | $14.50 | 1740 |
| 2021-09-24 | 14.04 | $14.25 | 13028 |
| 2021-09-23 | 14.03 | $14.44 | 612 |
| 2021-09-22 | 14.01 | $14.30 | 600 |
| 2021-09-21 | 14.00 | $14.05 | 7400 |
| 2021-09-20 | 14.00 | $14.27 | 7900 |
| 2021-09-17 | 14.01 | $13.67 | 28201 |
| 2021-09-16 | 14.05 | $14.00 | 307 |
| 2021-09-15 | 14.07 | $14.00 | 914 |
| 2021-09-14 | 14.09 | $13.80 | 3129 |
| 2021-09-13 | 14.13 | $14.02 | 3700 |
| 2021-09-10 | 14.13 | $13.75 | 1122 |
| 2021-09-09 | 14.17 | $13.85 | 7327 |
| 2021-09-08 | 14.20 | $13.89 | 4831 |
| 2021-09-07 | 14.24 | $13.73 | 9309 |
| 2021-09-03 | 14.29 | $14.10 | 733 |
| 2021-09-02 | 14.34 | $14.25 | 2500 |
| 2021-09-01 | 14.41 | $14.15 | 400 |
| 2021-08-31 | 14.50 | $14.15 | 1500 |
| 2021-08-30 | 14.60 | $14.00 | 1235 |
| 2021-08-27 | 14.73 | $14.08 | 2200 |
| 2021-08-26 | 14.83 | $14.09 | 2024 |
| 2021-08-25 | 14.90 | $13.96 | 2635 |
| 2021-08-24 | 14.98 | $14.23 | 800 |
| 2021-08-23 | 15.07 | $14.10 | 2800 |
| 2021-08-20 | 15.18 | $14.39 | — |
| 2021-08-19 | 15.29 | $14.39 | — |
| 2021-08-18 | 15.41 | $14.39 | 20000 |
| 2021-08-17 | 15.49 | $14.50 | 5200 |
| 2021-08-16 | 15.56 | $14.57 | 7532 |
| 2021-08-13 | 15.62 | $14.12 | 3700 |
| 2021-08-12 | 15.70 | $14.52 | 645 |
| 2021-08-11 | 15.81 | $14.37 | 1000 |
| 2021-08-10 | 15.90 | $14.66 | 9400 |
| 2021-08-09 | 15.98 | $14.78 | 26000 |
| 2021-08-06 | 16.02 | $15.12 | 10600 |
| 2021-08-05 | 16.05 | $15.62 | 18013 |
| 2021-08-04 | 16.05 | $15.91 | 2428 |
| 2021-08-03 | 16.04 | $16.15 | 9400 |
| 2021-08-02 | 16.04 | $16.69 | 26118 |
| 2021-07-30 | 15.99 | $15.97 | 14604 |
| 2021-07-29 | 15.96 | $15.52 | 23940 |
| 2021-07-28 | 15.99 | $15.69 | 1200 |
| 2021-07-27 | 16.02 | $15.90 | 38600 |
| 2021-07-26 | 16.07 | $16.30 | 24301 |
| 2021-07-23 | 16.13 | $16.60 | 5009 |
| 2021-07-22 | 16.18 | $16.81 | 20200 |
| 2021-07-21 | 16.25 | $16.01 | 10130 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.49
2026-07-17
Close Price
$26.70
Vol: 25519
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.12
Average
13.95
Maximum
25.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.49 | $26.70 | 25519 |
| 2026-07-16 | 25.36 | $26.86 | 66100 |
| 2026-07-15 | 25.20 | $26.22 | 31002 |
| 2026-07-14 | 25.10 | $26.08 | 17748 |
| 2026-07-13 | 24.99 | $26.11 | 27000 |
| 2026-07-10 | 24.88 | $25.51 | 29523 |
| 2026-07-09 | 24.81 | $25.40 | 16223 |
| 2026-07-08 | 24.75 | $25.21 | 19700 |
| 2026-07-07 | 24.70 | $25.25 | 14800 |
| 2026-07-06 | 24.64 | $25.44 | 19027 |
| 2026-07-02 | 24.55 | $25.62 | 21025 |
| 2026-07-01 | 24.44 | $25.92 | 50700 |
| 2026-06-30 | 24.29 | $25.52 | 38747 |
| 2026-06-29 | 24.16 | $24.70 | 45618 |
| 2026-06-26 | 24.10 | $24.51 | 19038 |
| 2026-06-25 | 24.06 | $24.44 | 13238 |
| 2026-06-24 | 24.02 | $24.55 | 15500 |
| 2026-06-23 | 23.96 | $24.55 | 28603 |
| 2026-06-22 | 23.90 | $24.40 | 20714 |
| 2026-06-18 | 23.85 | $24.55 | 48800 |
| 2026-06-17 | 23.77 | $24.11 | 27500 |
| 2026-06-16 | 23.74 | $24.21 | 14911 |
| 2026-06-15 | 23.69 | $24.62 | 18100 |
| 2026-06-12 | 23.59 | $24.76 | 14544 |
| 2026-06-11 | 23.46 | $24.79 | 22900 |
| 2026-06-10 | 23.33 | $24.72 | 25400 |
| 2026-06-09 | 23.18 | $24.99 | 25500 |
| 2026-06-08 | 22.99 | $24.27 | 52400 |
| 2026-06-05 | 22.85 | $22.95 | 12346 |
| 2026-06-04 | 22.84 | $22.94 | 10000 |
| 2026-06-03 | 22.83 | $22.58 | 9600 |
| 2026-06-02 | 22.86 | $22.67 | 8321 |
| 2026-06-01 | 22.88 | $22.66 | 14900 |
| 2026-05-29 | 22.90 | $22.93 | 12648 |
| 2026-05-28 | 22.90 | $22.86 | 10606 |
| 2026-05-27 | 22.90 | $22.96 | 9800 |
| 2026-05-26 | 22.90 | $22.84 | 19206 |
| 2026-05-22 | 22.90 | $22.75 | 9221 |
| 2026-05-21 | 22.92 | $22.90 | 7022 |
| 2026-05-20 | 22.92 | $22.94 | 13800 |
| 2026-05-19 | 22.92 | $22.75 | 28411 |
| 2026-05-18 | 22.94 | $22.86 | 14315 |
| 2026-05-15 | 22.95 | $22.86 | 14046 |
| 2026-05-14 | 22.95 | $22.95 | 4900 |
| 2026-05-13 | 22.95 | $23.02 | 11916 |
| 2026-05-12 | 22.95 | $23.40 | 10800 |
| 2026-05-11 | 22.90 | $23.26 | 11211 |
| 2026-05-08 | 22.86 | $23.33 | 16421 |
| 2026-05-07 | 22.81 | $23.21 | 42448 |
| 2026-05-06 | 22.77 | $23.11 | 40700 |
| 2026-05-05 | 22.74 | $23.39 | 12100 |
| 2026-05-04 | 22.67 | $23.50 | 13548 |
| 2026-05-01 | 22.58 | $22.93 | 1037 |
| 2026-04-30 | 22.54 | $22.96 | 6439 |
| 2026-04-29 | 22.50 | $22.90 | 1701 |
| 2026-04-28 | 22.46 | $23.18 | 1600 |
| 2026-04-27 | 22.38 | $23.20 | 1300 |
| 2026-04-24 | 22.29 | $23.29 | 600 |
| 2026-04-23 | 22.19 | $23.25 | 4600 |
| 2026-04-22 | 22.08 | $23.20 | 5037 |
| 2026-04-21 | 21.96 | $23.20 | 5430 |
| 2026-04-20 | 21.83 | $23.35 | 9203 |
| 2026-04-17 | 21.67 | $23.11 | 12903 |
| 2026-04-16 | 21.52 | $22.61 | 22524 |
| 2026-04-15 | 21.40 | $22.32 | 34027 |
| 2026-04-14 | 21.30 | $22.12 | 7816 |
| 2026-04-13 | 21.22 | $21.75 | 10500 |
| 2026-04-10 | 21.16 | $22.23 | 29000 |
| 2026-04-09 | 21.05 | $22.78 | 5518 |
| 2026-04-08 | 20.87 | $22.30 | 16100 |
| 2026-04-07 | 20.72 | $21.29 | 8821 |
| 2026-04-06 | 20.66 | $21.06 | 13200 |
| 2026-04-02 | 20.61 | $21.10 | 13010 |
| 2026-04-01 | 20.56 | $20.70 | 4200 |
| 2026-03-31 | 20.55 | $20.60 | 2415 |
| 2026-03-30 | 20.54 | $20.70 | 6809 |
| 2026-03-27 | 20.53 | $20.60 | 1329 |
| 2026-03-26 | 20.52 | $20.70 | 2500 |
| 2026-03-25 | 20.50 | $20.92 | 4906 |
| 2026-03-24 | 20.46 | $20.92 | 2700 |
| 2026-03-23 | 20.41 | $20.96 | 5400 |
| 2026-03-20 | 20.35 | $20.02 | 27300 |
| 2026-03-19 | 20.38 | $21.00 | 2000 |
| 2026-03-18 | 20.32 | $21.05 | 2700 |
| 2026-03-17 | 20.24 | $21.01 | 3700 |
| 2026-03-16 | 20.16 | $21.01 | 5730 |
| 2026-03-13 | 20.07 | $20.94 | 10100 |
| 2026-03-12 | 19.98 | $19.94 | 720 |
| 2026-03-11 | 19.98 | $19.99 | 2803 |
| 2026-03-10 | 19.98 | $19.85 | 3020 |
| 2026-03-09 | 20.00 | $19.82 | 2000 |
| 2026-03-06 | 20.02 | $19.98 | 2548 |
| 2026-03-05 | 20.02 | $19.85 | 4130 |
| 2026-03-04 | 20.04 | $19.89 | 6300 |
| 2026-03-03 | 20.05 | $19.13 | 7800 |
| 2026-03-02 | 20.15 | $19.20 | 14800 |
| 2026-02-27 | 20.25 | $19.92 | 5000 |
| 2026-02-26 | 20.29 | $20.64 | 3900 |
| 2026-02-25 | 20.25 | $20.70 | 1017 |
| 2026-02-24 | 20.20 | $20.72 | 8642 |
| 2026-02-23 | 20.15 | $20.98 | 6100 |
| 2026-02-20 | 20.06 | $20.90 | 9900 |
| 2026-02-19 | 19.97 | $20.90 | 5300 |
| 2026-02-18 | 19.87 | $20.77 | 5500 |
| 2026-02-17 | 19.78 | $20.51 | 6140 |
| 2026-02-13 | 19.70 | $20.74 | 10123 |
| 2026-02-12 | 19.59 | $20.57 | 3500 |
| 2026-02-11 | 19.49 | $20.02 | 6200 |
| 2026-02-10 | 19.43 | $20.31 | 6000 |
| 2026-02-09 | 19.34 | $20.61 | 10500 |
| 2026-02-06 | 19.21 | $20.45 | 6600 |
| 2026-02-05 | 19.08 | $20.99 | 10218 |
| 2026-02-04 | 18.88 | $20.46 | 1978 |
| 2026-02-03 | 18.71 | $20.03 | 5927 |
| 2026-02-02 | 18.57 | $20.00 | 2936 |
| 2026-01-30 | 18.42 | $18.90 | 2500 |
| 2026-01-29 | 18.37 | $18.90 | 2333 |
| 2026-01-28 | 18.31 | $18.70 | 2048 |
| 2026-01-27 | 18.27 | $18.54 | 3600 |
| 2026-01-26 | 18.24 | $18.35 | 2500 |
| 2026-01-23 | 18.23 | $18.12 | 5848 |
| 2026-01-22 | 18.25 | $18.09 | 2000 |
| 2026-01-21 | 18.26 | $18.10 | 2100 |
| 2026-01-20 | 18.28 | $18.18 | 2933 |
| 2026-01-16 | 18.29 | $18.35 | 800 |
| 2026-01-15 | 18.28 | $18.40 | 1434 |
| 2026-01-14 | 18.27 | $18.56 | 702 |
| 2026-01-13 | 18.24 | $18.35 | 800 |
| 2026-01-12 | 18.23 | $18.10 | 3 |
| 2026-01-09 | 18.24 | $18.10 | 2300 |
| 2026-01-08 | 18.26 | $18.22 | 1320 |
| 2026-01-07 | 18.26 | $18.27 | 1800 |
| 2026-01-06 | 18.26 | $18.39 | 4100 |
| 2026-01-05 | 18.25 | $18.59 | 1400 |
| 2026-01-02 | 18.21 | $18.54 | 1900 |
| 2025-12-31 | 18.18 | $18.58 | 2000 |
| 2025-12-30 | 18.13 | $18.25 | 530 |
| 2025-12-29 | 18.12 | $18.52 | 2300 |
| 2025-12-26 | 18.08 | $18.21 | 448 |
| 2025-12-24 | 18.06 | $18.68 | 635 |
| 2025-12-23 | 18.00 | $18.31 | 1600 |
| 2025-12-22 | 17.97 | $18.13 | 3446 |
| 2025-12-19 | 17.95 | $18.00 | 7320 |
| 2025-12-18 | 17.95 | $18.70 | 4208 |
| 2025-12-17 | 17.87 | $18.73 | 2937 |
| 2025-12-16 | 17.77 | $18.54 | 3102 |
| 2025-12-15 | 17.69 | $18.50 | 6400 |
| 2025-12-12 | 17.61 | $18.00 | 2800 |
| 2025-12-11 | 17.57 | $18.36 | 3400 |
| 2025-12-10 | 17.48 | $17.94 | 4100 |
| 2025-12-09 | 17.44 | $17.85 | 1400 |
| 2025-12-08 | 17.39 | $17.90 | 3504 |
| 2025-12-05 | 17.34 | $17.80 | 3245 |
| 2025-12-04 | 17.29 | $17.73 | 1530 |
| 2025-12-03 | 17.25 | $17.73 | 1341 |
| 2025-12-02 | 17.19 | $17.61 | 5300 |
| 2025-12-01 | 17.15 | $18.04 | 1715 |
| 2025-11-28 | 17.06 | $18.00 | 1100 |
| 2025-11-26 | 16.96 | $17.01 | 3600 |
| 2025-11-25 | 16.95 | $17.40 | 10627 |
| 2025-11-24 | 16.90 | $17.40 | 10247 |
| 2025-11-21 | 16.85 | $17.77 | 8100 |
| 2025-11-20 | 16.76 | $17.60 | 13942 |
| 2025-11-19 | 16.67 | $17.07 | 4531 |
| 2025-11-18 | 16.63 | $16.99 | 3930 |
| 2025-11-17 | 16.59 | $16.70 | 2736 |
| 2025-11-14 | 16.57 | $16.80 | 2200 |
| 2025-11-13 | 16.55 | $16.99 | 600 |
| 2025-11-12 | 16.50 | $16.77 | 400 |
| 2025-11-11 | 16.48 | $17.20 | 2205 |
| 2025-11-10 | 16.40 | $16.98 | 800 |
| 2025-11-07 | 16.34 | $16.97 | 1300 |
| 2025-11-06 | 16.27 | $16.90 | 128 |
| 2025-11-05 | 16.21 | $16.95 | 1900 |
| 2025-11-04 | 16.13 | $16.52 | 3200 |
| 2025-11-03 | 16.09 | $17.00 | 5700 |
| 2025-10-31 | 15.99 | $17.05 | 15700 |
| 2025-10-30 | 15.88 | $16.24 | 2100 |
| 2025-10-29 | 15.84 | $16.24 | 741 |
| 2025-10-28 | 15.80 | $16.23 | 910 |
| 2025-10-27 | 15.76 | $16.25 | 2000 |
| 2025-10-24 | 15.70 | $15.90 | 1702 |
| 2025-10-23 | 15.68 | $15.79 | 41 |
| 2025-10-22 | 15.67 | $15.79 | 900 |
| 2025-10-21 | 15.66 | $15.88 | 1200 |
| 2025-10-20 | 15.64 | $15.84 | 4006 |
| 2025-10-17 | 15.62 | $15.76 | 739 |
| 2025-10-16 | 15.60 | $15.45 | 5139 |
| 2025-10-15 | 15.62 | $15.80 | 603 |
| 2025-10-14 | 15.60 | $15.74 | 7032 |
| 2025-10-13 | 15.58 | $15.66 | 2400 |
| 2025-10-10 | 15.57 | $15.76 | 1500 |
| 2025-10-09 | 15.55 | $15.82 | 5719 |
| 2025-10-08 | 15.53 | $15.86 | 4644 |
| 2025-10-07 | 15.49 | $15.74 | 107 |
| 2025-10-06 | 15.46 | $15.74 | 1939 |
| 2025-10-03 | 15.44 | $15.65 | 1128 |
| 2025-10-02 | 15.41 | $15.49 | 1603 |
| 2025-10-01 | 15.40 | $15.60 | 200 |
| 2025-09-30 | 15.38 | $15.60 | 309 |
| 2025-09-29 | 15.36 | $15.72 | 600 |
| 2025-09-26 | 15.32 | $15.74 | 3307 |
| 2025-09-25 | 15.28 | $15.57 | 1411 |
| 2025-09-24 | 15.25 | $15.38 | 500 |
| 2025-09-23 | 15.24 | $15.40 | 2000 |
| 2025-09-22 | 15.22 | $15.33 | 920 |
| 2025-09-19 | 15.21 | $15.40 | 3300 |
| 2025-09-18 | 15.19 | $15.54 | 2000 |
| 2025-09-17 | 15.15 | $15.13 | 526 |
| 2025-09-16 | 15.15 | $15.52 | 900 |
| 2025-09-15 | 15.11 | $15.50 | 524 |
| 2025-09-12 | 15.07 | $15.25 | 3700 |
| 2025-09-11 | 15.05 | $14.85 | 536 |
| 2025-09-10 | 15.07 | $15.46 | 1226 |
| 2025-09-09 | 15.03 | $15.50 | 733 |
| 2025-09-08 | 14.98 | $15.49 | — |
| 2025-09-05 | 14.93 | $15.49 | 4307 |
| 2025-09-04 | 14.87 | $15.41 | 2506 |
| 2025-09-03 | 14.81 | $15.41 | 2926 |
| 2025-09-02 | 14.75 | $15.52 | 1100 |
| 2025-08-29 | 14.67 | $15.54 | 7600 |
| 2025-08-28 | 14.58 | $15.55 | 525 |
| 2025-08-27 | 14.48 | $15.43 | 3600 |
| 2025-08-26 | 14.38 | $15.27 | 9100 |
| 2025-08-25 | 14.28 | $15.51 | 4342 |
| 2025-08-22 | 14.15 | $14.98 | 9546 |
| 2025-08-21 | 14.06 | $14.45 | 2533 |
| 2025-08-20 | 14.02 | $14.43 | 2700 |
| 2025-08-19 | 13.98 | $14.25 | 3545 |
| 2025-08-18 | 13.95 | $13.99 | 2431 |
| 2025-08-15 | 13.95 | $14.16 | 1300 |
| 2025-08-14 | 13.93 | $14.19 | 2924 |
| 2025-08-13 | 13.90 | $14.05 | 2817 |
| 2025-08-12 | 13.88 | $13.98 | 4800 |
| 2025-08-11 | 13.87 | $13.87 | 900 |
| 2025-08-08 | 13.87 | $13.94 | — |
| 2025-08-07 | 13.87 | $13.94 | 8100 |
| 2025-08-06 | 13.86 | $13.83 | 16203 |
| 2025-08-05 | 13.86 | $13.92 | 6100 |
| 2025-08-04 | 13.86 | $13.84 | 8200 |
| 2025-08-01 | 13.86 | $13.70 | — |
| 2025-07-31 | 13.87 | $13.70 | 1403 |
| 2025-07-30 | 13.89 | $13.60 | 393 |
| 2025-07-29 | 13.92 | $13.60 | 1127 |
| 2025-07-28 | 13.96 | $13.65 | 1100 |
| 2025-07-25 | 13.99 | $13.76 | 916 |
| 2025-07-24 | 14.01 | $13.90 | 900 |
| 2025-07-23 | 14.02 | $13.90 | 1303 |
| 2025-07-22 | 14.04 | $13.90 | 1800 |
| 2025-07-21 | 14.05 | $13.93 | 4336 |
| 2025-07-18 | 14.07 | $14.13 | 849 |
| 2025-07-17 | 14.06 | $14.00 | 2400 |
| 2025-07-16 | 14.06 | $13.88 | 3700 |
| 2025-07-15 | 14.08 | $14.29 | 1444 |
| 2025-07-14 | 14.06 | $14.19 | 700 |
| 2025-07-11 | 14.05 | $14.05 | — |
| 2025-07-10 | 14.05 | $14.05 | 7000 |
| 2025-07-09 | 14.05 | $14.00 | 822 |
| 2025-07-08 | 14.05 | $13.92 | 3200 |
| 2025-07-07 | 14.07 | $14.20 | 2112 |
| 2025-07-03 | 14.05 | $13.87 | 718 |
| 2025-07-02 | 14.07 | $14.26 | 1000 |
| 2025-07-01 | 14.05 | $14.01 | 2647 |
| 2025-06-30 | 14.06 | $14.06 | 1425 |
| 2025-06-27 | 14.06 | $13.77 | 15000 |
| 2025-06-26 | 14.09 | $13.88 | 1000 |
| 2025-06-25 | 14.11 | $13.70 | 184943 |
| 2025-06-24 | 14.15 | $14.25 | 3200 |
| 2025-06-23 | 14.14 | $14.14 | 2929 |
| 2025-06-20 | 14.14 | $14.13 | 3600 |
| 2025-06-18 | 14.14 | $13.88 | 2300 |
| 2025-06-17 | 14.17 | $13.73 | 546 |
| 2025-06-16 | 14.22 | $14.20 | 1800 |
| 2025-06-13 | 14.22 | $14.27 | 300 |
| 2025-06-12 | 14.22 | $14.30 | 700 |
| 2025-06-11 | 14.21 | $14.21 | 924 |
| 2025-06-10 | 14.21 | $14.25 | 8005 |
| 2025-06-09 | 14.20 | $14.30 | 900 |
| 2025-06-06 | 14.19 | $14.25 | 9904 |
| 2025-06-05 | 14.19 | $14.20 | 1012 |
| 2025-06-04 | 14.18 | $14.25 | 2900 |
| 2025-06-03 | 14.18 | $14.30 | 2519 |
| 2025-06-02 | 14.16 | $14.30 | 4441 |
| 2025-05-30 | 14.15 | $14.30 | 1000 |
| 2025-05-29 | 14.13 | $14.10 | — |
| 2025-05-28 | 14.14 | $14.10 | 3539 |
| 2025-05-27 | 14.14 | $14.36 | 500 |
| 2025-05-23 | 14.12 | $14.37 | — |
| 2025-05-22 | 14.09 | $14.37 | 8200 |
| 2025-05-21 | 14.06 | $14.25 | 500 |
| 2025-05-20 | 14.04 | $14.25 | 1743 |
| 2025-05-19 | 14.02 | $14.00 | 1239 |
| 2025-05-16 | 14.02 | $14.02 | 2141 |
| 2025-05-15 | 14.02 | $14.19 | 2201 |
| 2025-05-14 | 14.00 | $13.77 | 2519 |
| 2025-05-13 | 14.03 | $14.50 | 1400 |
| 2025-05-12 | 13.98 | $14.25 | 1700 |
| 2025-05-09 | 13.95 | $14.25 | 531 |
| 2025-05-08 | 13.92 | $14.10 | 1539 |
| 2025-05-07 | 13.90 | $14.22 | 2200 |
| 2025-05-06 | 13.87 | $14.00 | 2000 |
| 2025-05-05 | 13.85 | $13.81 | 3542 |
| 2025-05-02 | 13.86 | $13.95 | 400 |
| 2025-05-01 | 13.85 | $13.75 | 9000 |
| 2025-04-30 | 13.86 | $13.52 | 1628 |
| 2025-04-29 | 13.89 | $13.89 | 811 |
| 2025-04-28 | 13.90 | $13.97 | 500 |
| 2025-04-25 | 13.89 | $13.55 | 2200 |
| 2025-04-24 | 13.92 | $13.55 | 1642 |
| 2025-04-23 | 13.96 | $13.97 | 3037 |
| 2025-04-22 | 13.96 | $13.79 | 1600 |
| 2025-04-21 | 13.98 | $13.75 | 1813 |
| 2025-04-17 | 14.00 | $13.90 | 8100 |
| 2025-04-16 | 14.01 | $13.72 | — |
| 2025-04-15 | 14.05 | $13.72 | 1147 |
| 2025-04-14 | 14.08 | $13.79 | 3210 |
| 2025-04-11 | 14.11 | $14.23 | 6400 |
| 2025-04-10 | 14.10 | $14.11 | 4000 |
| 2025-04-09 | 14.10 | $14.00 | 5100 |
| 2025-04-08 | 14.11 | $13.87 | 6500 |
| 2025-04-07 | 14.13 | $14.12 | 6100 |
| 2025-04-04 | 14.13 | $14.40 | 8046 |
| 2025-04-03 | 14.10 | $14.58 | 5449 |
| 2025-04-02 | 14.05 | $14.50 | 1200 |
| 2025-04-01 | 14.01 | $14.78 | — |
| 2025-03-31 | 13.93 | $14.78 | 8202 |
| 2025-03-28 | 13.84 | $14.50 | 4700 |
| 2025-03-27 | 13.77 | $14.64 | 10900 |
| 2025-03-26 | 13.68 | $14.54 | 16107 |
| 2025-03-25 | 13.58 | $14.27 | — |
| 2025-03-24 | 13.51 | $14.27 | 17410 |
| 2025-03-21 | 13.43 | $14.66 | 30000 |
| 2025-03-20 | 13.30 | $14.70 | 20000 |
| 2025-03-19 | 13.16 | $13.30 | 300 |
| 2025-03-18 | 13.14 | $13.41 | 6019 |
| 2025-03-17 | 13.11 | $13.12 | — |
| 2025-03-14 | 13.11 | $13.12 | 500 |
| 2025-03-13 | 13.11 | $13.10 | 3700 |
| 2025-03-12 | 13.11 | $12.95 | 1119 |
| 2025-03-11 | 13.13 | $13.00 | 600 |
| 2025-03-10 | 13.14 | $12.82 | 2500 |
| 2025-03-07 | 13.18 | $13.07 | 2117 |
| 2025-03-06 | 13.19 | $13.05 | 3000 |
| 2025-03-05 | 13.20 | $13.02 | 6305 |
| 2025-03-04 | 13.22 | $12.83 | 843 |
| 2025-03-03 | 13.26 | $13.10 | 12500 |
| 2025-02-28 | 13.28 | $13.13 | 7900 |
| 2025-02-27 | 13.29 | $13.13 | 15100 |
| 2025-02-26 | 13.31 | $13.13 | 418 |
| 2025-02-25 | 13.33 | $13.09 | 2300 |
| 2025-02-24 | 13.36 | $13.13 | 1200 |
| 2025-02-21 | 13.38 | $13.09 | 1700 |
| 2025-02-20 | 13.41 | $13.00 | 16100 |
| 2025-02-19 | 13.45 | $13.13 | 3200 |
| 2025-02-18 | 13.49 | $13.00 | 12600 |
| 2025-02-14 | 13.54 | $13.00 | 12446 |
| 2025-02-13 | 13.60 | $13.01 | 10200 |
| 2025-02-12 | 13.66 | $13.01 | 12600 |
| 2025-02-11 | 13.73 | $13.16 | 3845 |
| 2025-02-10 | 13.79 | $13.55 | 7600 |
| 2025-02-07 | 13.81 | $13.50 | 538 |
| 2025-02-06 | 13.84 | $13.63 | 3500 |
| 2025-02-05 | 13.87 | $13.59 | 7422 |
| 2025-02-04 | 13.90 | $13.63 | 700 |
| 2025-02-03 | 13.92 | $13.90 | 2913 |
| 2025-01-31 | 13.93 | $13.90 | 4300 |
| 2025-01-30 | 13.93 | $13.97 | 1400 |
| 2025-01-29 | 13.92 | $13.90 | — |
| 2025-01-28 | 13.93 | $13.90 | 706 |
| 2025-01-27 | 13.93 | $13.70 | 4600 |
| 2025-01-24 | 13.95 | $13.99 | 3835 |
| 2025-01-23 | 13.95 | $13.40 | 1800 |
| 2025-01-22 | 14.01 | $13.11 | 4216 |
| 2025-01-21 | 14.10 | $13.35 | 6121 |
| 2025-01-17 | 14.18 | $14.00 | 13041 |
| 2025-01-16 | 14.20 | $13.46 | 2136 |
| 2025-01-15 | 14.28 | $13.34 | 18100 |
| 2025-01-14 | 14.38 | $12.06 | 75703 |
| 2025-01-13 | 14.62 | $11.72 | 87600 |
| 2025-01-10 | 14.93 | $12.50 | 13920 |
| 2025-01-08 | 15.18 | $13.52 | 50647 |
| 2025-01-07 | 15.36 | $15.51 | 2347 |
| 2025-01-06 | 15.34 | $15.14 | 13400 |
| 2025-01-03 | 15.36 | $15.05 | 6100 |
| 2025-01-02 | 15.39 | $15.35 | 11007 |
| 2024-12-31 | 15.40 | $15.87 | 1300 |
| 2024-12-30 | 15.35 | $15.88 | 1200 |
| 2024-12-27 | 15.29 | $15.54 | 4100 |
| 2024-12-26 | 15.27 | $15.88 | 1200 |
| 2024-12-24 | 15.20 | $15.34 | 4800 |
| 2024-12-23 | 15.19 | $15.13 | 5531 |
| 2024-12-20 | 15.19 | $15.31 | 3512 |
| 2024-12-19 | 15.18 | $14.80 | 4700 |
| 2024-12-18 | 15.22 | $15.06 | 4300 |
| 2024-12-17 | 15.24 | $15.40 | 1713 |
| 2024-12-16 | 15.22 | $15.25 | 2047 |
| 2024-12-13 | 15.22 | $14.99 | 35504 |
| 2024-12-12 | 15.24 | $15.52 | 500 |
| 2024-12-11 | 15.22 | $15.80 | 8800 |
| 2024-12-10 | 15.15 | $16.13 | 1100 |
| 2024-12-09 | 15.05 | $15.69 | 6200 |
| 2024-12-06 | 14.98 | $15.85 | 6207 |
| 2024-12-05 | 14.89 | $16.10 | 10203 |
| 2024-12-04 | 14.77 | $16.24 | 13205 |
| 2024-12-03 | 14.61 | $16.10 | 6100 |
| 2024-12-02 | 14.45 | $15.35 | 2228 |
| 2024-11-29 | 14.36 | $15.67 | 8619 |
| 2024-11-27 | 14.22 | $14.90 | 600 |
| 2024-11-26 | 14.15 | $14.76 | 749 |
| 2024-11-25 | 14.09 | $14.75 | 18202 |
| 2024-11-22 | 14.02 | $14.75 | 1533 |
| 2024-11-21 | 13.94 | $14.60 | 15409 |
| 2024-11-20 | 13.87 | $14.54 | 6000 |
| 2024-11-19 | 13.80 | $14.50 | 9200 |
| 2024-11-18 | 13.73 | $14.29 | 2200 |
| 2024-11-15 | 13.67 | $14.58 | 6000 |
| 2024-11-14 | 13.57 | $14.51 | 1648 |
| 2024-11-13 | 13.47 | $14.34 | 1300 |
| 2024-11-12 | 13.38 | $13.99 | 12814 |
| 2024-11-11 | 13.32 | $13.77 | 13600 |
| 2024-11-08 | 13.27 | $13.60 | 312 |
| 2024-11-07 | 13.23 | $13.46 | 5000 |
| 2024-11-06 | 13.21 | $13.45 | 7529 |
| 2024-11-05 | 13.18 | $13.06 | 1531 |
| 2024-11-04 | 13.20 | $13.08 | 9118 |
| 2024-11-01 | 13.21 | $13.26 | 3700 |
| 2024-10-31 | 13.20 | $13.20 | 2544 |
| 2024-10-30 | 13.20 | $13.20 | 9600 |
| 2024-10-29 | 13.20 | $13.17 | 5300 |
| 2024-10-28 | 13.21 | $12.96 | 14600 |
| 2024-10-25 | 13.23 | $13.24 | 11827 |
| 2024-10-24 | 13.23 | $13.40 | 2300 |
| 2024-10-23 | 13.21 | $13.42 | 4300 |
| 2024-10-22 | 13.19 | $13.05 | 2632 |
| 2024-10-21 | 13.21 | $12.77 | 4400 |
| 2024-10-18 | 13.25 | $12.75 | 4800 |
| 2024-10-17 | 13.31 | $13.44 | 5806 |
| 2024-10-16 | 13.29 | $13.17 | 7302 |
| 2024-10-15 | 13.31 | $12.90 | 12400 |
| 2024-10-14 | 13.35 | $12.60 | 8900 |
| 2024-10-11 | 13.43 | $12.79 | 16020 |
| 2024-10-10 | 13.49 | $12.75 | 10900 |
| 2024-10-09 | 13.57 | $13.00 | 3636 |
| 2024-10-08 | 13.63 | $13.01 | 1100 |
| 2024-10-07 | 13.70 | $13.02 | 1700 |
| 2024-10-04 | 13.77 | $13.44 | 802 |
| 2024-10-03 | 13.80 | $13.53 | 1100 |
| 2024-10-02 | 13.83 | $13.64 | 239 |
| 2024-10-01 | 13.85 | $13.65 | 3220 |
| 2024-09-30 | 13.87 | $13.74 | 13100 |
| 2024-09-27 | 13.89 | $14.10 | 7539 |
| 2024-09-26 | 13.87 | $14.31 | 1818 |
| 2024-09-25 | 13.82 | $14.00 | 1218 |
| 2024-09-24 | 13.80 | $14.00 | 3600 |
| 2024-09-23 | 13.78 | $14.04 | 2025 |
| 2024-09-20 | 13.75 | $14.01 | 10700 |
| 2024-09-19 | 13.72 | $14.56 | 2910 |
| 2024-09-18 | 13.64 | $14.56 | 4300 |
| 2024-09-17 | 13.54 | $14.03 | 500 |
| 2024-09-16 | 13.49 | $14.36 | 2500 |
| 2024-09-13 | 13.40 | $13.66 | 1139 |
| 2024-09-12 | 13.37 | $13.50 | 634 |
| 2024-09-11 | 13.35 | $13.70 | 3720 |
| 2024-09-10 | 13.32 | $13.51 | 1226 |
| 2024-09-09 | 13.30 | $13.45 | 2205 |
| 2024-09-06 | 13.28 | $13.30 | 407 |
| 2024-09-05 | 13.28 | $13.34 | — |
| 2024-09-04 | 13.27 | $13.34 | 633 |
| 2024-09-03 | 13.27 | $13.41 | 2802 |
| 2024-08-30 | 13.25 | $13.88 | 2600 |
| 2024-08-29 | 13.18 | $13.47 | 3541 |
| 2024-08-28 | 13.15 | $13.35 | 1423 |
| 2024-08-27 | 13.13 | $13.33 | 1400 |
| 2024-08-26 | 13.11 | $13.38 | 711 |
| 2024-08-23 | 13.09 | $13.42 | 4415 |
| 2024-08-22 | 13.05 | $13.32 | 3120 |
| 2024-08-21 | 13.02 | $13.15 | — |
| 2024-08-20 | 13.01 | $13.15 | 1347 |
| 2024-08-19 | 12.99 | $13.22 | 1200 |
| 2024-08-16 | 12.97 | $13.20 | 2225 |
| 2024-08-15 | 12.95 | $13.18 | 1000 |
| 2024-08-14 | 12.92 | $13.01 | 4100 |
| 2024-08-13 | 12.91 | $13.00 | 4818 |
| 2024-08-12 | 12.90 | $13.00 | 1246 |
| 2024-08-09 | 12.89 | $13.00 | 3919 |
| 2024-08-08 | 12.88 | $13.02 | 11600 |
| 2024-08-07 | 12.87 | $13.22 | 339 |
| 2024-08-06 | 12.83 | $13.28 | 6700 |
| 2024-08-05 | 12.78 | $13.27 | 8100 |
| 2024-08-02 | 12.73 | $13.15 | 3418 |
| 2024-08-01 | 12.68 | $13.20 | 15119 |
| 2024-07-31 | 12.63 | $13.60 | 15100 |
| 2024-07-30 | 12.53 | $13.52 | 4100 |
| 2024-07-29 | 12.42 | $13.50 | 6990 |
| 2024-07-26 | 12.31 | $13.59 | 10700 |
| 2024-07-25 | 12.18 | $13.00 | 15835 |
| 2024-07-24 | 12.09 | $13.65 | 5300 |
| 2024-07-23 | 11.92 | $14.27 | 13300 |
| 2024-07-22 | 11.68 | $14.50 | 110705 |
| 2024-07-19 | 11.38 | $11.87 | 11008 |
| 2024-07-18 | 11.33 | $11.84 | 600 |
| 2024-07-17 | 11.27 | $11.83 | 2136 |
| 2024-07-16 | 11.22 | $12.16 | 4512 |
| 2024-07-15 | 11.12 | $12.26 | 14500 |
| 2024-07-12 | 11.00 | $11.45 | 7127 |
| 2024-07-11 | 10.95 | $11.00 | 1031 |
| 2024-07-10 | 10.94 | $11.12 | 1600 |
| 2024-07-09 | 10.92 | $11.12 | 600 |
| 2024-07-08 | 10.90 | $10.99 | 4600 |
| 2024-07-05 | 10.89 | $10.89 | 6200 |
| 2024-07-03 | 10.89 | $10.64 | 439 |
| 2024-07-02 | 10.92 | $10.99 | 6933 |
| 2024-07-01 | 10.91 | $10.72 | 5104 |
| 2024-06-28 | 10.93 | $11.26 | 9202 |
| 2024-06-27 | 10.90 | $10.90 | 900 |
| 2024-06-26 | 10.90 | $10.79 | 3246 |
| 2024-06-25 | 10.91 | $10.62 | 9531 |
| 2024-06-24 | 10.94 | $11.42 | — |
| 2024-06-21 | 10.89 | $11.42 | 8400 |
| 2024-06-20 | 10.84 | $10.91 | 2900 |
| 2024-06-18 | 10.83 | $11.01 | 500 |
| 2024-06-17 | 10.81 | $11.01 | 1337 |
| 2024-06-14 | 10.79 | $10.81 | 300 |
| 2024-06-13 | 10.79 | $10.89 | 2115 |
| 2024-06-12 | 10.78 | $10.90 | 200 |
| 2024-06-11 | 10.76 | $10.90 | 2437 |
| 2024-06-10 | 10.75 | $10.75 | 1900 |
| 2024-06-07 | 10.75 | $10.75 | 3200 |
| 2024-06-06 | 10.75 | $10.85 | 1245 |
| 2024-06-05 | 10.74 | $10.70 | 2000 |
| 2024-06-04 | 10.74 | $10.70 | 4800 |
| 2024-06-03 | 10.75 | $11.00 | 9600 |
| 2024-05-31 | 10.72 | $11.03 | 2511 |
| 2024-05-30 | 10.69 | $11.03 | 2400 |
| 2024-05-29 | 10.65 | $11.02 | 5900 |
| 2024-05-28 | 10.61 | $11.10 | 1900 |
| 2024-05-24 | 10.56 | $11.00 | 3830 |
| 2024-05-23 | 10.51 | $10.95 | 5135 |
| 2024-05-22 | 10.47 | $10.85 | 5107 |
| 2024-05-21 | 10.43 | $10.69 | 1900 |
| 2024-05-20 | 10.40 | $10.86 | 535 |
| 2024-05-17 | 10.35 | $10.56 | 500 |
| 2024-05-16 | 10.33 | $10.50 | 1812 |
| 2024-05-15 | 10.31 | $10.40 | 6046 |
| 2024-05-14 | 10.30 | $10.38 | 2300 |
| 2024-05-13 | 10.29 | $10.55 | 526 |
| 2024-05-10 | 10.26 | $10.56 | 6600 |
| 2024-05-09 | 10.23 | $10.45 | 4400 |
| 2024-05-08 | 10.21 | $10.39 | 1014 |
| 2024-05-07 | 10.19 | $10.10 | 4322 |
| 2024-05-06 | 10.20 | $10.41 | 7942 |
| 2024-05-03 | 10.18 | $10.41 | 7011 |
| 2024-05-02 | 10.16 | $10.19 | 7741 |
| 2024-05-01 | 10.15 | $10.20 | 839 |
| 2024-04-30 | 10.15 | $10.18 | 2500 |
| 2024-04-29 | 10.14 | $10.15 | 450 |
| 2024-04-26 | 10.14 | $10.15 | 11131 |
| 2024-04-25 | 10.14 | $9.99 | 300 |
| 2024-04-24 | 10.16 | $9.90 | 919 |
| 2024-04-23 | 10.18 | $9.90 | 575 |
| 2024-04-22 | 10.21 | $9.90 | 4300 |
| 2024-04-19 | 10.25 | $9.92 | 5300 |
| 2024-04-18 | 10.28 | $9.85 | 1526 |
| 2024-04-17 | 10.33 | $9.78 | 5600 |
| 2024-04-16 | 10.38 | $9.80 | 8948 |
| 2024-04-15 | 10.45 | $9.96 | 11535 |
| 2024-04-12 | 10.50 | $9.91 | 16900 |
| 2024-04-11 | 10.56 | $10.15 | 4000 |
| 2024-04-10 | 10.60 | $10.45 | 433 |
| 2024-04-09 | 10.62 | $10.52 | 1200 |
| 2024-04-08 | 10.63 | $10.56 | 513 |
| 2024-04-05 | 10.64 | $10.25 | 2629 |
| 2024-04-04 | 10.68 | $10.26 | 7700 |
| 2024-04-03 | 10.72 | $10.21 | 3100 |
| 2024-04-02 | 10.77 | $10.25 | 7008 |
| 2024-04-01 | 10.83 | $10.22 | 8022 |
| 2024-03-28 | 10.89 | $10.36 | 1749 |
| 2024-03-27 | 10.95 | $10.50 | 8432 |
| 2024-03-26 | 11.00 | $10.54 | 300 |
| 2024-03-25 | 11.04 | $10.54 | 414 |
| 2024-03-22 | 11.10 | $10.73 | 6310 |
| 2024-03-21 | 11.13 | $10.69 | 2800 |
| 2024-03-20 | 11.18 | $10.82 | 1600 |
| 2024-03-19 | 11.22 | $10.50 | 2726 |
| 2024-03-18 | 11.30 | $10.52 | 849 |
| 2024-03-15 | 11.38 | $10.80 | 2905 |
| 2024-03-14 | 11.44 | $10.80 | 4100 |
| 2024-03-13 | 11.50 | $11.04 | 2007 |
| 2024-03-12 | 11.55 | $11.13 | 700 |
| 2024-03-11 | 11.60 | $11.29 | 800 |
| 2024-03-08 | 11.63 | $11.30 | 800 |
| 2024-03-07 | 11.66 | $11.40 | 233 |
| 2024-03-06 | 11.69 | $11.40 | 4110 |
| 2024-03-05 | 11.72 | $11.66 | 1102 |
| 2024-03-04 | 11.73 | $11.64 | 1300 |
| 2024-03-01 | 11.74 | $11.75 | 637 |
| 2024-02-29 | 11.74 | $11.75 | 437 |
| 2024-02-28 | 11.74 | $11.47 | 668 |
| 2024-02-27 | 11.77 | $11.47 | 600 |
| 2024-02-26 | 11.80 | $11.65 | 2009 |
| 2024-02-23 | 11.81 | $11.50 | 3500 |
| 2024-02-22 | 11.85 | $11.60 | 1800 |
| 2024-02-21 | 11.87 | $11.58 | 1549 |
| 2024-02-20 | 11.90 | $11.60 | 2800 |
| 2024-02-16 | 11.93 | $11.75 | 2902 |
| 2024-02-15 | 11.95 | $11.80 | 6700 |
| 2024-02-14 | 11.97 | $11.92 | 50600 |
| 2024-02-13 | 11.97 | $11.75 | 11100 |
| 2024-02-12 | 12.00 | $11.82 | 1700 |
| 2024-02-09 | 12.02 | $11.93 | 2500 |
| 2024-02-08 | 12.02 | $11.95 | 2428 |
| 2024-02-07 | 12.03 | $12.00 | 2100 |
| 2024-02-06 | 12.04 | $12.00 | 5700 |
| 2024-02-05 | 12.04 | $12.15 | 1400 |
| 2024-02-02 | 12.03 | $12.15 | 2000 |
| 2024-02-01 | 12.02 | $12.13 | 1300 |
| 2024-01-31 | 12.00 | $12.13 | 8419 |
| 2024-01-30 | 11.99 | $12.13 | 4100 |
| 2024-01-29 | 11.98 | $12.15 | 619 |
| 2024-01-26 | 11.96 | $12.14 | 800 |
| 2024-01-25 | 11.94 | $11.98 | 2340 |
| 2024-01-24 | 11.93 | $12.14 | 2616 |
| 2024-01-23 | 11.91 | $11.95 | 942 |
| 2024-01-22 | 11.91 | $11.93 | 3340 |
| 2024-01-19 | 11.91 | $12.08 | 2500 |
| 2024-01-18 | 11.89 | $12.01 | 3200 |
| 2024-01-17 | 11.87 | $12.09 | 684 |
| 2024-01-16 | 11.85 | $12.09 | 1000 |
| 2024-01-12 | 11.83 | $11.96 | 16100 |
| 2024-01-11 | 11.81 | $11.99 | 1200 |
| 2024-01-10 | 11.79 | $11.99 | 1132 |
| 2024-01-09 | 11.77 | $12.12 | 400 |
| 2024-01-08 | 11.74 | $12.08 | 700 |
| 2024-01-05 | 11.70 | $12.08 | 12007 |
| 2024-01-04 | 11.66 | $11.99 | 16515 |
| 2024-01-03 | 11.63 | $12.21 | 700 |
| 2024-01-02 | 11.56 | $12.25 | 3623 |
| 2023-12-29 | 11.49 | $12.22 | 1249 |
| 2023-12-28 | 11.41 | $12.25 | 400 |
| 2023-12-27 | 11.33 | $12.25 | 2000 |
| 2023-12-26 | 11.23 | $12.13 | 1417 |
| 2023-12-22 | 11.13 | $12.15 | 2700 |
| 2023-12-21 | 11.03 | $12.23 | 1104 |
| 2023-12-20 | 10.90 | $11.98 | 1117 |
| 2023-12-19 | 10.79 | $11.66 | 900 |
| 2023-12-18 | 10.70 | $11.64 | 400 |
| 2023-12-15 | 10.60 | $11.84 | 2309 |
| 2023-12-14 | 10.47 | $11.83 | 5119 |
| 2023-12-13 | 10.32 | $11.03 | 3400 |
| 2023-12-12 | 10.25 | $10.59 | 1636 |
| 2023-12-11 | 10.21 | $10.60 | 2122 |
| 2023-12-08 | 10.17 | $10.69 | 2400 |
| 2023-12-07 | 10.12 | $10.46 | 3419 |
| 2023-12-06 | 10.08 | $10.50 | 7000 |
| 2023-12-05 | 10.04 | $10.24 | 2100 |
| 2023-12-04 | 10.01 | $10.25 | 2000 |
| 2023-12-01 | 9.99 | $10.25 | 17728 |
| 2023-11-30 | 9.96 | $9.99 | 625 |
| 2023-11-29 | 9.96 | $9.99 | 1700 |
| 2023-11-28 | 9.96 | $9.91 | 1100 |
| 2023-11-27 | 9.96 | $9.91 | 2941 |
| 2023-11-24 | 9.97 | $10.00 | 2903 |
| 2023-11-22 | 9.96 | $10.00 | 3000 |
| 2023-11-21 | 9.96 | $9.90 | 4125 |
| 2023-11-20 | 9.96 | $10.00 | 2900 |
| 2023-11-17 | 9.96 | $10.00 | 6000 |
| 2023-11-16 | 9.96 | $9.96 | 2000 |
| 2023-11-15 | 9.95 | $10.00 | 9303 |
| 2023-11-14 | 9.95 | $9.95 | 11748 |
| 2023-11-13 | 9.95 | $10.00 | 507 |
| 2023-11-10 | 9.94 | $10.00 | 4000 |
| 2023-11-09 | 9.94 | $9.99 | 1900 |
| 2023-11-08 | 9.93 | $9.90 | 1547 |
| 2023-11-07 | 9.94 | $9.90 | 330 |
| 2023-11-06 | 9.94 | $9.65 | 2000 |
| 2023-11-03 | 9.97 | $9.90 | 1400 |
| 2023-11-02 | 9.98 | $9.85 | 1000 |
| 2023-11-01 | 9.99 | $9.99 | 1837 |
| 2023-10-31 | 9.99 | $9.90 | 1612 |
| 2023-10-30 | 10.00 | $9.83 | 3833 |
| 2023-10-27 | 10.02 | $9.85 | 234 |
| 2023-10-26 | 10.04 | $9.82 | 2834 |
| 2023-10-25 | 10.06 | $9.85 | 6525 |
| 2023-10-24 | 10.08 | $9.93 | 920 |
| 2023-10-23 | 10.10 | $9.73 | 744 |
| 2023-10-20 | 10.14 | $9.74 | 3313 |
| 2023-10-19 | 10.18 | $10.00 | 4600 |
| 2023-10-18 | 10.20 | $9.99 | 3117 |
| 2023-10-17 | 10.22 | $9.60 | 3200 |
| 2023-10-16 | 10.29 | $9.80 | 5528 |
| 2023-10-13 | 10.34 | $10.13 | 1524 |
| 2023-10-12 | 10.36 | $10.12 | 606 |
| 2023-10-11 | 10.39 | $9.91 | 1400 |
| 2023-10-10 | 10.44 | $10.00 | 2224 |
| 2023-10-09 | 10.48 | $10.16 | 100 |
| 2023-10-06 | 10.52 | $10.16 | 300 |
| 2023-10-05 | 10.55 | $10.16 | 2914 |
| 2023-10-04 | 10.60 | $10.44 | 500 |
| 2023-10-03 | 10.61 | $10.44 | 600 |
| 2023-10-02 | 10.63 | $10.44 | 1100 |
| 2023-09-29 | 10.65 | $10.50 | 1244 |
| 2023-09-28 | 10.67 | $10.50 | 3306 |
| 2023-09-27 | 10.68 | $10.40 | 800 |
| 2023-09-26 | 10.71 | $10.55 | 2900 |
| 2023-09-25 | 10.73 | $10.56 | 5741 |
| 2023-09-22 | 10.75 | $10.72 | 2507 |
| 2023-09-21 | 10.75 | $10.50 | 600 |
| 2023-09-20 | 10.78 | $10.70 | 600 |
| 2023-09-19 | 10.79 | $10.80 | 1712 |
| 2023-09-18 | 10.78 | $10.80 | 6046 |
| 2023-09-15 | 10.78 | $10.72 | 3621 |
| 2023-09-14 | 10.79 | $10.78 | 1600 |
| 2023-09-13 | 10.79 | $10.70 | 2926 |
| 2023-09-12 | 10.80 | $10.65 | 1732 |
| 2023-09-11 | 10.81 | $10.99 | 1718 |
| 2023-09-08 | 10.80 | $10.75 | 7600 |
| 2023-09-07 | 10.80 | $10.69 | 5633 |
| 2023-09-06 | 10.81 | $10.70 | 16421 |
| 2023-09-05 | 10.82 | $10.65 | 827 |
| 2023-09-01 | 10.84 | $10.75 | 600 |
| 2023-08-31 | 10.85 | $10.72 | 2100 |
| 2023-08-30 | 10.87 | $10.80 | 1249 |
| 2023-08-29 | 10.87 | $11.04 | 6304 |
| 2023-08-28 | 10.86 | $11.09 | 6003 |
| 2023-08-25 | 10.83 | $11.12 | 1034 |
| 2023-08-24 | 10.80 | $11.03 | 1524 |
| 2023-08-23 | 10.78 | $10.81 | 15740 |
| 2023-08-22 | 10.77 | $10.91 | 436 |
| 2023-08-21 | 10.76 | $10.85 | 901 |
| 2023-08-18 | 10.75 | $11.03 | 1943 |
| 2023-08-17 | 10.72 | $10.82 | 1634 |
| 2023-08-16 | 10.71 | $10.75 | 1246 |
| 2023-08-15 | 10.70 | $10.78 | 5441 |
| 2023-08-14 | 10.69 | $10.96 | 3800 |
| 2023-08-11 | 10.67 | $10.95 | 5400 |
| 2023-08-10 | 10.64 | $11.00 | 2900 |
| 2023-08-09 | 10.60 | $11.05 | 11700 |
| 2023-08-08 | 10.55 | $11.05 | 617 |
| 2023-08-07 | 10.50 | $11.05 | 11127 |
| 2023-08-04 | 10.44 | $10.96 | 1823 |
| 2023-08-03 | 10.39 | $10.95 | 3000 |
| 2023-08-02 | 10.33 | $11.05 | 2400 |
| 2023-08-01 | 10.25 | $10.77 | 5000 |
| 2023-07-31 | 10.19 | $11.03 | 3121 |
| 2023-07-28 | 10.11 | $11.06 | 8041 |
| 2023-07-27 | 10.01 | $11.10 | 2602 |
| 2023-07-26 | 9.89 | $11.14 | 17526 |
| 2023-07-25 | 9.76 | $10.91 | 13200 |
| 2023-07-24 | 9.64 | $10.71 | 4845 |
| 2023-07-21 | 9.53 | $10.47 | 4629 |
| 2023-07-20 | 9.43 | $10.07 | 7500 |
| 2023-07-19 | 9.36 | $9.85 | 14503 |
| 2023-07-18 | 9.31 | $9.85 | 17810 |
| 2023-07-17 | 9.25 | $9.50 | 14300 |
| 2023-07-14 | 9.22 | $9.32 | 3900 |
| 2023-07-13 | 9.21 | $9.42 | 2016 |
| 2023-07-12 | 9.19 | $9.36 | 3100 |
| 2023-07-11 | 9.18 | $9.40 | 3729 |
| 2023-07-10 | 9.15 | $9.20 | 3600 |
| 2023-07-07 | 9.15 | $9.23 | 1323 |
| 2023-07-06 | 9.14 | $9.10 | 34400 |
| 2023-07-05 | 9.14 | $9.16 | 1921 |
| 2023-07-03 | 9.14 | $9.10 | 625 |
| 2023-06-30 | 9.14 | $9.10 | 1403 |
| 2023-06-29 | 9.15 | $9.10 | 3100 |
| 2023-06-28 | 9.15 | $9.15 | 1601 |
| 2023-06-27 | 9.15 | $9.12 | 4213 |
| 2023-06-26 | 9.16 | $9.18 | 3000 |
| 2023-06-23 | 9.16 | $9.24 | 5132 |
| 2023-06-22 | 9.15 | $9.13 | 13539 |
| 2023-06-21 | 9.15 | $9.32 | 1731 |
| 2023-06-20 | 9.13 | $9.25 | 600 |
| 2023-06-16 | 9.12 | $9.08 | 11700 |
| 2023-06-15 | 9.12 | $9.05 | 949 |
| 2023-06-14 | 9.13 | $8.98 | 1815 |
| 2023-06-13 | 9.15 | $8.80 | 5613 |
| 2023-06-12 | 9.18 | $8.90 | 2000 |
| 2023-06-09 | 9.21 | $8.96 | 800 |
| 2023-06-08 | 9.24 | $9.23 | 100 |
| 2023-06-07 | 9.24 | $9.23 | 2500 |
| 2023-06-06 | 9.24 | $9.00 | 3026 |
| 2023-06-05 | 9.26 | $9.05 | 2100 |
| 2023-06-02 | 9.29 | $8.94 | 1327 |
| 2023-06-01 | 9.32 | $9.11 | 3000 |
| 2023-05-31 | 9.35 | $9.25 | 1141 |
| 2023-05-30 | 9.36 | $9.49 | 1346 |
| 2023-05-26 | 9.34 | $8.95 | 7500 |
| 2023-05-25 | 9.38 | $9.12 | 2500 |
| 2023-05-24 | 9.41 | $9.50 | 1000 |
| 2023-05-23 | 9.40 | $9.36 | 1100 |
| 2023-05-22 | 9.41 | $9.39 | 1000 |
| 2023-05-19 | 9.41 | $9.23 | 3046 |
| 2023-05-18 | 9.43 | $9.46 | 2900 |
| 2023-05-17 | 9.42 | $9.31 | 9006 |
| 2023-05-16 | 9.43 | $9.32 | 2300 |
| 2023-05-15 | 9.45 | $9.23 | 2200 |
| 2023-05-12 | 9.47 | $9.10 | 56200 |
| 2023-05-11 | 9.51 | $9.07 | 9810 |
| 2023-05-10 | 9.55 | $9.19 | 1714 |
| 2023-05-09 | 9.59 | $9.15 | 5247 |
| 2023-05-08 | 9.64 | $9.10 | 10600 |
| 2023-05-05 | 9.70 | $9.10 | 5300 |
| 2023-05-04 | 9.76 | $8.85 | 15200 |
| 2023-05-03 | 9.86 | $8.70 | 36126 |
| 2023-05-02 | 9.98 | $9.25 | 41700 |
| 2023-05-01 | 10.05 | $9.47 | 6049 |
| 2023-04-28 | 10.12 | $9.66 | 1319 |
| 2023-04-27 | 10.16 | $9.70 | 7900 |
| 2023-04-26 | 10.21 | $9.75 | 5700 |
| 2023-04-25 | 10.26 | $9.77 | 5828 |
| 2023-04-24 | 10.31 | $9.61 | 10434 |
| 2023-04-21 | 10.39 | $9.54 | 7200 |
| 2023-04-20 | 10.47 | $9.51 | 735 |
| 2023-04-19 | 10.58 | $9.53 | 11206 |
| 2023-04-18 | 10.69 | $9.55 | 4428 |
| 2023-04-17 | 10.81 | $9.87 | 1832 |
| 2023-04-14 | 10.90 | $9.80 | 9636 |
| 2023-04-13 | 11.02 | $9.92 | 26734 |
| 2023-04-12 | 11.14 | $10.32 | 11144 |
| 2023-04-11 | 11.22 | $10.50 | 3800 |
| 2023-04-10 | 11.30 | $10.75 | 2916 |
| 2023-04-06 | 11.36 | $10.90 | 17325 |
| 2023-04-05 | 11.40 | $11.00 | 900 |
| 2023-04-04 | 11.45 | $10.90 | 3924 |
| 2023-04-03 | 11.50 | $10.78 | 2347 |
| 2023-03-31 | 11.58 | $10.51 | 12838 |
| 2023-03-30 | 11.69 | $11.30 | 1900 |
| 2023-03-29 | 11.73 | $11.56 | 15707 |
| 2023-03-28 | 11.75 | $11.71 | 12800 |
| 2023-03-27 | 11.76 | $11.06 | 1500 |
| 2023-03-24 | 11.83 | $10.97 | 12029 |
| 2023-03-23 | 11.92 | $11.02 | 1800 |
| 2023-03-22 | 12.02 | $11.30 | 200 |
| 2023-03-21 | 12.09 | $11.09 | 1438 |
| 2023-03-20 | 12.20 | $11.32 | 30628 |
| 2023-03-17 | 12.29 | $11.50 | 11056 |
| 2023-03-16 | 12.37 | $11.10 | 9209 |
| 2023-03-15 | 12.51 | $11.16 | 5900 |
| 2023-03-14 | 12.65 | $11.35 | 13900 |
| 2023-03-13 | 12.79 | $11.98 | 34000 |
| 2023-03-10 | 12.87 | $11.93 | 37812 |
| 2023-03-09 | 12.97 | $13.00 | 25200 |
| 2023-03-08 | 12.97 | $13.00 | 8000 |
| 2023-03-07 | 12.96 | $13.00 | 3039 |
| 2023-03-06 | 12.96 | $12.95 | 200 |
| 2023-03-03 | 12.96 | $12.94 | — |
| 2023-03-02 | 12.96 | $12.94 | 6046 |
| 2023-03-01 | 12.97 | $12.95 | 1400 |
| 2023-02-28 | 12.97 | $12.95 | 7300 |
| 2023-02-27 | 12.97 | $13.09 | 640 |
| 2023-02-24 | 12.96 | $13.00 | 1400 |
| 2023-02-23 | 12.95 | $13.10 | 725 |
| 2023-02-22 | 12.94 | $12.96 | 7400 |
| 2023-02-21 | 12.93 | $13.20 | 2235 |
| 2023-02-17 | 12.91 | $13.00 | 1600 |
| 2023-02-16 | 12.90 | $13.09 | 12418 |
| 2023-02-15 | 12.88 | $13.20 | 2400 |
| 2023-02-14 | 12.84 | $13.20 | 4104 |
| 2023-02-13 | 12.80 | $12.95 | — |
| 2023-02-10 | 12.79 | $12.95 | 600 |
| 2023-02-09 | 12.77 | $13.08 | 307 |
| 2023-02-08 | 12.74 | $13.18 | 7528 |
| 2023-02-07 | 12.69 | $13.00 | 1902 |
| 2023-02-06 | 12.66 | $12.65 | 1741 |
| 2023-02-03 | 12.66 | $12.61 | 943 |
| 2023-02-02 | 12.67 | $13.00 | 1500 |
| 2023-02-01 | 12.63 | $12.69 | 313 |
| 2023-01-31 | 12.62 | $12.80 | 800 |
| 2023-01-30 | 12.60 | $12.72 | 1400 |
| 2023-01-27 | 12.59 | $12.97 | 1017 |
| 2023-01-26 | 12.55 | $12.83 | — |
| 2023-01-25 | 12.52 | $12.83 | 743 |
| 2023-01-24 | 12.49 | $12.64 | 150 |
| 2023-01-23 | 12.48 | $12.64 | 1220 |
| 2023-01-20 | 12.46 | $12.68 | 2000 |
| 2023-01-19 | 12.44 | $12.75 | 2200 |
| 2023-01-18 | 12.40 | $12.97 | 175 |
| 2023-01-17 | 12.34 | $12.97 | 2029 |
| 2023-01-13 | 12.28 | $12.63 | 187 |
| 2023-01-12 | 12.24 | $12.63 | 300 |
| 2023-01-11 | 12.20 | $12.95 | 5900 |
| 2023-01-10 | 12.12 | $12.52 | 4443 |
| 2023-01-09 | 12.08 | $12.35 | 4800 |
| 2023-01-06 | 12.05 | $12.00 | 3500 |
| 2023-01-05 | 12.05 | $12.05 | 2400 |
| 2023-01-04 | 12.05 | $11.93 | 193 |
| 2023-01-03 | 12.07 | $11.93 | 1200 |
| 2022-12-30 | 12.08 | $11.91 | 300 |
| 2022-12-29 | 12.10 | $11.95 | 829 |
| 2022-12-28 | 12.11 | $11.96 | 2427 |
| 2022-12-27 | 12.13 | $11.97 | 300 |
| 2022-12-23 | 12.15 | $11.90 | 7124 |
| 2022-12-22 | 12.17 | $12.20 | 2222 |
| 2022-12-21 | 12.17 | $12.21 | 6700 |
| 2022-12-20 | 12.17 | $12.38 | 1036 |
| 2022-12-19 | 12.15 | $12.35 | 800 |
| 2022-12-16 | 12.12 | $12.44 | 5823 |
| 2022-12-15 | 12.09 | $12.44 | 600 |
| 2022-12-14 | 12.05 | $12.37 | 801 |
| 2022-12-13 | 12.02 | $12.39 | 6311 |
| 2022-12-12 | 11.98 | $12.70 | 4020 |
| 2022-12-09 | 11.91 | $12.25 | 1700 |
| 2022-12-08 | 11.87 | $12.07 | 640 |
| 2022-12-07 | 11.85 | $12.04 | 700 |
| 2022-12-06 | 11.83 | $11.85 | 196 |
| 2022-12-05 | 11.83 | $11.85 | 1406 |
| 2022-12-02 | 11.82 | $11.86 | 1300 |
| 2022-12-01 | 11.82 | $11.85 | 1500 |
| 2022-11-30 | 11.82 | $11.85 | 300 |
| 2022-11-29 | 11.81 | $11.85 | 1100 |
| 2022-11-28 | 11.81 | $11.65 | 448 |
| 2022-11-25 | 11.83 | $11.98 | 1300 |
| 2022-11-23 | 11.81 | $11.58 | 800 |
| 2022-11-22 | 11.83 | $11.80 | 1200 |
| 2022-11-21 | 11.84 | $11.86 | 1700 |
| 2022-11-18 | 11.83 | $11.85 | 1639 |
| 2022-11-17 | 11.83 | $11.84 | 1420 |
| 2022-11-16 | 11.83 | $12.01 | 344 |
| 2022-11-15 | 11.81 | $11.97 | 1633 |
| 2022-11-14 | 11.80 | $11.69 | 1811 |
| 2022-11-11 | 11.81 | $12.00 | 914 |
| 2022-11-10 | 11.79 | $11.86 | 7107 |
| 2022-11-09 | 11.78 | $11.85 | 700 |
| 2022-11-08 | 11.77 | $11.96 | 847 |
| 2022-11-07 | 11.75 | $11.80 | 234 |
| 2022-11-04 | 11.75 | $11.53 | 1309 |
| 2022-11-03 | 11.77 | $11.62 | 1600 |
| 2022-11-02 | 11.79 | $11.86 | 200 |
| 2022-11-01 | 11.78 | $11.86 | 5600 |
| 2022-10-31 | 11.77 | $11.95 | 6300 |
| 2022-10-28 | 11.75 | $11.94 | 900 |
| 2022-10-27 | 11.73 | $11.97 | 13600 |
| 2022-10-26 | 11.71 | $11.91 | 2300 |
| 2022-10-25 | 11.69 | $12.00 | 1300 |
| 2022-10-24 | 11.65 | $11.80 | 6800 |
| 2022-10-21 | 11.64 | $11.50 | 1700 |
| 2022-10-20 | 11.65 | $11.48 | 1200 |
| 2022-10-19 | 11.67 | $11.07 | 800 |
| 2022-10-18 | 11.73 | $11.07 | 5500 |
| 2022-10-17 | 11.80 | $10.82 | 5200 |
| 2022-10-14 | 11.91 | $10.68 | 1100 |
| 2022-10-13 | 12.04 | $10.69 | 2500 |
| 2022-10-12 | 12.18 | $10.96 | 8200 |
| 2022-10-11 | 12.31 | $11.04 | 6923 |
| 2022-10-10 | 12.44 | $11.30 | 8406 |
| 2022-10-07 | 12.56 | $11.68 | 1738 |
| 2022-10-06 | 12.65 | $11.93 | 1300 |
| 2022-10-05 | 12.73 | $12.20 | 3800 |
| 2022-10-04 | 12.78 | $12.41 | 5300 |
| 2022-10-03 | 12.82 | $12.70 | 342 |
| 2022-09-30 | 12.83 | $12.64 | 2000 |
| 2022-09-29 | 12.86 | $12.94 | 537 |
| 2022-09-28 | 12.85 | $12.85 | 2533 |
| 2022-09-27 | 12.85 | $13.25 | 1400 |
| 2022-09-26 | 12.80 | $13.32 | 2800 |
| 2022-09-23 | 12.75 | $13.50 | 16200 |
| 2022-09-22 | 12.67 | $12.94 | 4200 |
| 2022-09-21 | 12.64 | $13.40 | 14624 |
| 2022-09-20 | 12.56 | $13.12 | 5836 |
| 2022-09-19 | 12.50 | $12.70 | 8441 |
| 2022-09-16 | 12.48 | $13.18 | 39500 |
| 2022-09-15 | 12.41 | $12.31 | 1006 |
| 2022-09-14 | 12.42 | $11.96 | 2400 |
| 2022-09-13 | 12.47 | $12.26 | 703 |
| 2022-09-12 | 12.49 | $12.25 | 2800 |
| 2022-09-09 | 12.51 | $12.25 | 1349 |
| 2022-09-08 | 12.54 | $12.30 | 624 |
| 2022-09-07 | 12.57 | $12.18 | 6521 |
| 2022-09-06 | 12.61 | $12.54 | 2006 |
| 2022-09-02 | 12.62 | $12.30 | 910 |
| 2022-09-01 | 12.65 | $12.30 | 400 |
| 2022-08-31 | 12.69 | $12.37 | 2000 |
| 2022-08-30 | 12.72 | $12.64 | 250 |
| 2022-08-29 | 12.73 | $12.64 | 300 |
| 2022-08-26 | 12.74 | $12.64 | 200 |
| 2022-08-25 | 12.75 | $12.64 | 2200 |
| 2022-08-24 | 12.76 | $12.48 | 800 |
| 2022-08-23 | 12.79 | $12.28 | 2416 |
| 2022-08-22 | 12.84 | $12.40 | 2100 |
| 2022-08-19 | 12.89 | $12.87 | 200510 |
| 2022-08-18 | 12.89 | $12.50 | 1800 |
| 2022-08-17 | 12.93 | $12.40 | 2312 |
| 2022-08-16 | 12.99 | $12.60 | 8741 |
| 2022-08-15 | 13.03 | $12.70 | 6003 |
| 2022-08-12 | 13.06 | $13.40 | 100 |
| 2022-08-11 | 13.03 | $13.40 | 3024 |
| 2022-08-10 | 12.99 | $13.36 | 1004 |
| 2022-08-09 | 12.95 | $12.80 | 1900 |
| 2022-08-08 | 12.96 | $13.00 | 30300 |
| 2022-08-05 | 12.96 | $13.38 | 26200 |
| 2022-08-04 | 12.91 | $13.97 | 6000 |
| 2022-08-03 | 12.80 | $13.35 | 17200 |
| 2022-08-02 | 12.75 | $12.89 | 2839 |
| 2022-08-01 | 12.73 | $13.14 | 7700 |
| 2022-07-29 | 12.69 | $12.75 | 1700 |
| 2022-07-28 | 12.68 | $13.00 | 17900 |
| 2022-07-27 | 12.65 | $12.72 | 1300 |
| 2022-07-26 | 12.64 | $12.74 | 10300 |
| 2022-07-25 | 12.63 | $12.35 | 12200 |
| 2022-07-22 | 12.66 | $13.00 | 3400 |
| 2022-07-21 | 12.62 | $12.53 | 4700 |
| 2022-07-20 | 12.63 | $12.82 | 9636 |
| 2022-07-19 | 12.61 | $12.60 | 4800 |
| 2022-07-18 | 12.62 | $12.45 | 2929 |
| 2022-07-15 | 12.63 | $12.31 | 2105 |
| 2022-07-14 | 12.67 | $12.00 | 1800 |
| 2022-07-13 | 12.74 | $12.10 | 4032 |
| 2022-07-12 | 12.80 | $12.41 | 4200 |
| 2022-07-11 | 12.85 | $12.67 | 600 |
| 2022-07-08 | 12.86 | $12.69 | 350 |
| 2022-07-07 | 12.88 | $12.69 | 1934 |
| 2022-07-06 | 12.90 | $12.81 | 1829 |
| 2022-07-05 | 12.91 | $13.22 | 605 |
| 2022-07-01 | 12.88 | $13.00 | 7000 |
| 2022-06-30 | 12.87 | $13.00 | 500 |
| 2022-06-29 | 12.85 | $13.00 | 5200 |
| 2022-06-28 | 12.84 | $13.18 | 1844 |
| 2022-06-27 | 12.80 | $12.79 | 4400 |
| 2022-06-24 | 12.80 | $12.65 | 5328 |
| 2022-06-23 | 12.82 | $12.90 | 616 |
| 2022-06-22 | 12.81 | $12.64 | 65100 |
| 2022-06-21 | 12.83 | $12.40 | 2900 |
| 2022-06-17 | 12.87 | $12.25 | 2114 |
| 2022-06-16 | 12.94 | $12.39 | 3000 |
| 2022-06-15 | 13.00 | $12.65 | 1949 |
| 2022-06-14 | 13.03 | $12.51 | 2100 |
| 2022-06-13 | 13.09 | $12.48 | 7234 |
| 2022-06-10 | 13.15 | $12.67 | 13313 |
| 2022-06-09 | 13.20 | $12.80 | 2520 |
| 2022-06-08 | 13.25 | $13.49 | 1400 |
| 2022-06-07 | 13.22 | $12.99 | 1200 |
| 2022-06-06 | 13.24 | $13.04 | 1200 |
| 2022-06-03 | 13.26 | $12.73 | 4600 |
| 2022-06-02 | 13.32 | $13.00 | 10500 |
| 2022-06-01 | 13.36 | $13.23 | 2047 |
| 2022-05-31 | 13.37 | $12.85 | 4100 |
| 2022-05-27 | 13.42 | $12.96 | 1334 |
| 2022-05-26 | 13.47 | $12.98 | 6428 |
| 2022-05-25 | 13.52 | $12.95 | 930 |
| 2022-05-24 | 13.58 | $12.75 | 1225 |
| 2022-05-23 | 13.67 | $12.96 | 8600 |
| 2022-05-20 | 13.75 | $12.80 | 2439 |
| 2022-05-19 | 13.85 | $13.25 | 1800 |
| 2022-05-18 | 13.91 | $12.95 | 7800 |
| 2022-05-17 | 14.01 | $13.21 | 6915 |
| 2022-05-16 | 14.09 | $13.05 | 7300 |
| 2022-05-13 | 14.20 | $13.40 | 2340 |
| 2022-05-12 | 14.29 | $13.40 | 11500 |
| 2022-05-11 | 14.38 | $13.18 | 3049 |
| 2022-05-10 | 14.51 | $13.53 | 1400 |
| 2022-05-09 | 14.61 | $13.51 | 2400 |
| 2022-05-06 | 14.73 | $14.02 | 5645 |
| 2022-05-05 | 14.80 | $14.53 | 2000 |
| 2022-05-04 | 14.83 | $14.64 | 1400 |
| 2022-05-03 | 14.85 | $14.93 | 400 |
| 2022-05-02 | 14.84 | $14.91 | 2300 |
| 2022-04-29 | 14.83 | $15.20 | 830 |
| 2022-04-28 | 14.79 | $15.18 | 8100 |
| 2022-04-27 | 14.75 | $14.69 | 700 |
| 2022-04-26 | 14.76 | $14.69 | 475 |
| 2022-04-25 | 14.77 | $14.69 | 1400 |
| 2022-04-22 | 14.78 | $14.66 | 510 |
| 2022-04-21 | 14.79 | $14.64 | 537 |
| 2022-04-20 | 14.80 | $14.64 | 620 |
| 2022-04-19 | 14.82 | $14.65 | 500 |
| 2022-04-18 | 14.84 | $14.60 | 1200 |
| 2022-04-14 | 14.86 | $14.89 | 568 |
| 2022-04-13 | 14.86 | $14.89 | 1600 |
| 2022-04-12 | 14.86 | $14.70 | 2400 |
| 2022-04-11 | 14.88 | $14.75 | 400 |
| 2022-04-08 | 14.89 | $14.98 | 5200 |
| 2022-04-07 | 14.88 | $14.71 | 584 |
| 2022-04-06 | 14.90 | $14.71 | 2100 |
| 2022-04-05 | 14.92 | $14.80 | 704 |
| 2022-04-04 | 14.93 | $14.80 | 4100 |
| 2022-04-01 | 14.94 | $14.60 | 2700 |
| 2022-03-31 | 14.98 | $14.89 | 600 |
| 2022-03-30 | 14.99 | $15.06 | 700 |
| 2022-03-29 | 14.98 | $14.75 | 800 |
| 2022-03-28 | 15.00 | $14.80 | 1600 |
| 2022-03-25 | 15.02 | $14.89 | 600 |
| 2022-03-24 | 15.04 | $14.89 | 3446 |
| 2022-03-23 | 15.05 | $15.20 | 5200 |
| 2022-03-22 | 15.04 | $14.64 | 429 |
| 2022-03-21 | 15.08 | $15.22 | 3120 |
| 2022-03-18 | 15.07 | $15.47 | 4225 |
| 2022-03-17 | 15.02 | $14.70 | 3400 |
| 2022-03-16 | 15.06 | $14.80 | 3100 |
| 2022-03-15 | 15.09 | $14.85 | 242 |
| 2022-03-14 | 15.11 | $14.84 | 700 |
| 2022-03-11 | 15.14 | $14.95 | 526 |
| 2022-03-10 | 15.16 | $14.84 | 500 |
| 2022-03-09 | 15.19 | $14.84 | 450 |
| 2022-03-08 | 15.23 | $14.84 | 700 |
| 2022-03-07 | 15.27 | $14.84 | 2139 |
| 2022-03-04 | 15.31 | $14.95 | 1508 |
| 2022-03-03 | 15.35 | $15.08 | 801 |
| 2022-03-02 | 15.38 | $15.15 | 300 |
| 2022-03-01 | 15.41 | $15.10 | 2034 |
| 2022-02-28 | 15.44 | $15.07 | 1628 |
| 2022-02-25 | 15.48 | $15.24 | 1600 |
| 2022-02-24 | 15.50 | $15.71 | 2100 |
| 2022-02-23 | 15.48 | $15.30 | 500 |
| 2022-02-22 | 15.50 | $15.20 | 403 |
| 2022-02-18 | 15.53 | $15.50 | 900 |
| 2022-02-17 | 15.53 | $15.55 | 900 |
| 2022-02-16 | 15.53 | $15.35 | 1300 |
| 2022-02-15 | 15.55 | $15.56 | 2500 |
| 2022-02-14 | 15.55 | $15.25 | 6400 |
| 2022-02-11 | 15.58 | $15.22 | 16940 |
| 2022-02-10 | 15.62 | $15.17 | 204 |
| 2022-02-09 | 15.67 | $15.70 | 2100 |
| 2022-02-08 | 15.66 | $15.80 | 2621 |
| 2022-02-07 | 15.65 | $15.61 | 425 |
| 2022-02-04 | 15.65 | $15.61 | 7400 |
| 2022-02-03 | 15.66 | $16.48 | 4843 |
| 2022-02-02 | 15.57 | $16.00 | 6237 |
| 2022-02-01 | 15.53 | $15.13 | 400 |
| 2022-01-31 | 15.57 | $15.13 | 400 |
| 2022-01-28 | 15.62 | $15.35 | 1718 |
| 2022-01-27 | 15.64 | $15.25 | 2629 |
| 2022-01-26 | 15.68 | $15.53 | 2300 |
| 2022-01-25 | 15.70 | $15.45 | 2103 |
| 2022-01-24 | 15.73 | $15.45 | 9325 |
| 2022-01-21 | 15.76 | $15.47 | 925 |
| 2022-01-20 | 15.79 | $15.82 | 1600 |
| 2022-01-19 | 15.78 | $15.65 | 2700 |
| 2022-01-18 | 15.80 | $15.87 | 1629 |
| 2022-01-14 | 15.79 | $15.71 | 1800 |
| 2022-01-13 | 15.80 | $16.01 | 1400 |
| 2022-01-12 | 15.77 | $16.10 | 545 |
| 2022-01-11 | 15.74 | $16.45 | 1039 |
| 2022-01-10 | 15.67 | $16.33 | 600 |
| 2022-01-07 | 15.60 | $16.00 | 2700 |
| 2022-01-06 | 15.55 | $16.13 | 1426 |
| 2022-01-05 | 15.49 | $15.75 | 700 |
| 2022-01-04 | 15.47 | $15.78 | 2110 |
| 2022-01-03 | 15.43 | $15.53 | 3044 |
| 2021-12-31 | 15.42 | $15.46 | 9625 |
| 2021-12-30 | 15.42 | $15.34 | 4205 |
| 2021-12-29 | 15.43 | $15.45 | 804 |
| 2021-12-28 | 15.42 | $15.32 | 450 |
| 2021-12-27 | 15.43 | $15.32 | 2408 |
| 2021-12-23 | 15.45 | $16.00 | 2319 |
| 2021-12-22 | 15.39 | $15.10 | 5700 |
| 2021-12-21 | 15.42 | $14.75 | 34402 |
| 2021-12-20 | 15.49 | $14.30 | 4310 |
| 2021-12-17 | 15.61 | $14.25 | 24300 |
| 2021-12-16 | 15.76 | $14.66 | 10934 |
| 2021-12-15 | 15.87 | $15.40 | 7400 |
| 2021-12-14 | 15.92 | $15.76 | 3100 |
| 2021-12-13 | 15.94 | $16.21 | 3800 |
| 2021-12-10 | 15.91 | $16.45 | 3703 |
| 2021-12-09 | 15.86 | $15.46 | 4000 |
| 2021-12-08 | 15.90 | $16.24 | 3300 |
| 2021-12-07 | 15.86 | $15.97 | 7400 |
| 2021-12-06 | 15.85 | $15.50 | 8047 |
| 2021-12-03 | 15.89 | $16.22 | 4000 |
| 2021-12-02 | 15.85 | $16.46 | 5006 |
| 2021-12-01 | 15.79 | $15.45 | 1646 |
| 2021-11-30 | 15.82 | $15.61 | 2200 |
| 2021-11-29 | 15.85 | $15.45 | 2043 |
| 2021-11-26 | 15.89 | $15.36 | 3137 |
| 2021-11-24 | 15.94 | $15.80 | 1514 |
| 2021-11-23 | 15.96 | $16.16 | 3720 |
| 2021-11-22 | 15.94 | $16.51 | 2500 |
| 2021-11-19 | 15.88 | $16.04 | 1000 |
| 2021-11-18 | 15.86 | $16.00 | 500 |
| 2021-11-17 | 15.84 | $16.00 | 639 |
| 2021-11-16 | 15.83 | $15.97 | 1039 |
| 2021-11-15 | 15.81 | $16.45 | 2534 |
| 2021-11-12 | 15.75 | $16.40 | 500 |
| 2021-11-11 | 15.68 | $15.97 | 511 |
| 2021-11-10 | 15.65 | $16.25 | 344 |
| 2021-11-09 | 15.58 | $16.30 | 1644 |
| 2021-11-08 | 15.51 | $16.20 | 4300 |
| 2021-11-05 | 15.43 | $15.89 | 1600 |
| 2021-11-04 | 15.39 | $16.16 | 3300 |
| 2021-11-03 | 15.30 | $16.00 | 3600 |
| 2021-11-02 | 15.23 | $16.20 | 5100 |
| 2021-11-01 | 15.13 | $15.99 | 2036 |
| 2021-10-29 | 15.04 | $15.60 | 3809 |
| 2021-10-28 | 14.98 | $15.75 | 3100 |
| 2021-10-27 | 14.90 | $15.68 | 3829 |
| 2021-10-26 | 14.82 | $15.47 | 5241 |
| 2021-10-25 | 14.75 | $15.69 | 14032 |
| 2021-10-22 | 14.65 | $15.19 | 55700 |
| 2021-10-21 | 14.59 | $15.00 | 4300 |
| 2021-10-20 | 14.55 | $14.10 | 450 |
| 2021-10-19 | 14.59 | $14.10 | 13112 |
| 2021-10-18 | 14.65 | $14.24 | 3547 |
| 2021-10-15 | 14.69 | $14.68 | 4400 |
| 2021-10-14 | 14.69 | $14.55 | 8000 |
| 2021-10-13 | 14.71 | $14.59 | 4528 |
| 2021-10-12 | 14.72 | $14.80 | 2800 |
| 2021-10-11 | 14.71 | $15.44 | 815 |
| 2021-10-08 | 14.63 | $15.20 | 2034 |
| 2021-10-07 | 14.57 | $15.34 | 9201 |
| 2021-10-06 | 14.49 | $15.50 | 1447 |
| 2021-10-05 | 14.39 | $15.25 | 24400 |
| 2021-10-04 | 14.29 | $14.40 | 600 |
| 2021-10-01 | 14.28 | $14.45 | 1000 |
| 2021-09-30 | 14.27 | $14.40 | 631 |
| 2021-09-29 | 14.25 | $14.30 | 6900 |
| 2021-09-28 | 14.25 | $14.71 | 2400 |
| 2021-09-27 | 14.20 | $14.50 | 1740 |
| 2021-09-24 | 14.17 | $14.25 | 13028 |
| 2021-09-23 | 14.16 | $14.44 | 612 |
| 2021-09-22 | 14.13 | $14.30 | 600 |
| 2021-09-21 | 14.11 | $14.05 | 7400 |
| 2021-09-20 | 14.12 | $14.27 | 7900 |
| 2021-09-17 | 14.10 | $13.67 | 28201 |
| 2021-09-16 | 14.14 | $14.00 | 307 |
| 2021-09-15 | 14.16 | $14.00 | 914 |
| 2021-09-14 | 14.18 | $13.80 | 3129 |
| 2021-09-13 | 14.22 | $14.02 | 3700 |
| 2021-09-10 | 14.24 | $13.75 | 1122 |
| 2021-09-09 | 14.29 | $13.85 | 7327 |
| 2021-09-08 | 14.33 | $13.89 | 4831 |
| 2021-09-07 | 14.38 | $13.73 | 9309 |
| 2021-09-03 | 14.45 | $14.10 | 733 |
| 2021-09-02 | 14.49 | $14.25 | 2500 |
| 2021-09-01 | 14.51 | $14.15 | 400 |
| 2021-08-31 | 14.55 | $14.15 | 1500 |
| 2021-08-30 | 14.59 | $14.00 | 1235 |
| 2021-08-27 | 14.65 | $14.08 | 2200 |
| 2021-08-26 | 14.71 | $14.09 | 2024 |
| 2021-08-25 | 14.78 | $13.96 | 2635 |
| 2021-08-24 | 14.87 | $14.23 | 800 |
| 2021-08-23 | 14.93 | $14.10 | 2800 |
| 2021-08-20 | 15.02 | $14.39 | — |
| 2021-08-19 | 15.09 | $14.39 | — |
| 2021-08-18 | 15.16 | $14.39 | 20000 |
| 2021-08-17 | 15.24 | $14.50 | 5200 |
| 2021-08-16 | 15.32 | $14.57 | 7532 |
| 2021-08-13 | 15.40 | $14.12 | 3700 |
| 2021-08-12 | 15.53 | $14.52 | 645 |
| 2021-08-11 | 15.64 | $14.37 | 1000 |
| 2021-08-10 | 15.77 | $14.66 | 9400 |
| 2021-08-09 | 15.89 | $14.78 | 26000 |
| 2021-08-06 | 16.00 | $15.12 | 10600 |
| 2021-08-05 | 16.10 | $15.62 | 18013 |
| 2021-08-04 | 16.15 | $15.91 | 2428 |
| 2021-08-03 | 16.17 | $16.15 | 9400 |
| 2021-08-02 | 16.17 | $16.69 | 26118 |
| 2021-07-30 | 16.12 | $15.97 | 14604 |
| 2021-07-29 | 16.14 | $15.52 | 23940 |
| 2021-07-28 | 16.20 | $15.69 | 1200 |
| 2021-07-27 | 16.25 | $15.90 | 38600 |
| 2021-07-26 | 16.29 | $16.30 | 24301 |
| 2021-07-23 | 16.29 | $16.60 | 5009 |
| 2021-07-22 | 16.26 | $16.81 | 20200 |
| 2021-07-21 | 16.20 | $16.01 | 10130 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.75
2026-07-17
Close Price
$26.70
Vol: 25519
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.06
Average
13.97
Maximum
25.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.75 | $26.70 | 25519 |
| 2026-07-16 | 25.61 | $26.86 | 66100 |
| 2026-07-15 | 25.44 | $26.22 | 31002 |
| 2026-07-14 | 25.33 | $26.08 | 17748 |
| 2026-07-13 | 25.23 | $26.11 | 27000 |
| 2026-07-10 | 25.11 | $25.51 | 29523 |
| 2026-07-09 | 25.05 | $25.40 | 16223 |
| 2026-07-08 | 25.00 | $25.21 | 19700 |
| 2026-07-07 | 24.96 | $25.25 | 14800 |
| 2026-07-06 | 24.90 | $25.44 | 19027 |
| 2026-07-02 | 24.82 | $25.62 | 21025 |
| 2026-07-01 | 24.70 | $25.92 | 50700 |
| 2026-06-30 | 24.54 | $25.52 | 38747 |
| 2026-06-29 | 24.41 | $24.70 | 45618 |
| 2026-06-26 | 24.34 | $24.51 | 19038 |
| 2026-06-25 | 24.29 | $24.44 | 13238 |
| 2026-06-24 | 24.23 | $24.55 | 15500 |
| 2026-06-23 | 24.16 | $24.55 | 28603 |
| 2026-06-22 | 24.07 | $24.40 | 20714 |
| 2026-06-18 | 24.00 | $24.55 | 48800 |
| 2026-06-17 | 23.90 | $24.11 | 27500 |
| 2026-06-16 | 23.84 | $24.21 | 14911 |
| 2026-06-15 | 23.76 | $24.62 | 18100 |
| 2026-06-12 | 23.63 | $24.76 | 14544 |
| 2026-06-11 | 23.48 | $24.79 | 22900 |
| 2026-06-10 | 23.33 | $24.72 | 25400 |
| 2026-06-09 | 23.17 | $24.99 | 25500 |
| 2026-06-08 | 22.97 | $24.27 | 52400 |
| 2026-06-05 | 22.85 | $22.95 | 12346 |
| 2026-06-04 | 22.84 | $22.94 | 10000 |
| 2026-06-03 | 22.84 | $22.58 | 9600 |
| 2026-06-02 | 22.88 | $22.67 | 8321 |
| 2026-06-01 | 22.92 | $22.66 | 14900 |
| 2026-05-29 | 22.95 | $22.93 | 12648 |
| 2026-05-28 | 22.96 | $22.86 | 10606 |
| 2026-05-27 | 22.98 | $22.96 | 9800 |
| 2026-05-26 | 22.99 | $22.84 | 19206 |
| 2026-05-22 | 23.01 | $22.75 | 9221 |
| 2026-05-21 | 23.04 | $22.90 | 7022 |
| 2026-05-20 | 23.06 | $22.94 | 13800 |
| 2026-05-19 | 23.08 | $22.75 | 28411 |
| 2026-05-18 | 23.12 | $22.86 | 14315 |
| 2026-05-15 | 23.15 | $22.86 | 14046 |
| 2026-05-14 | 23.18 | $22.95 | 4900 |
| 2026-05-13 | 23.20 | $23.02 | 11916 |
| 2026-05-12 | 23.21 | $23.40 | 10800 |
| 2026-05-11 | 23.18 | $23.26 | 11211 |
| 2026-05-08 | 23.16 | $23.33 | 16421 |
| 2026-05-07 | 23.12 | $23.21 | 42448 |
| 2026-05-06 | 23.09 | $23.11 | 40700 |
| 2026-05-05 | 23.07 | $23.39 | 12100 |
| 2026-05-04 | 23.01 | $23.50 | 13548 |
| 2026-05-01 | 22.93 | $22.93 | 1037 |
| 2026-04-30 | 22.89 | $22.96 | 6439 |
| 2026-04-29 | 22.85 | $22.90 | 1701 |
| 2026-04-28 | 22.79 | $23.18 | 1600 |
| 2026-04-27 | 22.70 | $23.20 | 1300 |
| 2026-04-24 | 22.59 | $23.29 | 600 |
| 2026-04-23 | 22.46 | $23.25 | 4600 |
| 2026-04-22 | 22.33 | $23.20 | 5037 |
| 2026-04-21 | 22.19 | $23.20 | 5430 |
| 2026-04-20 | 22.04 | $23.35 | 9203 |
| 2026-04-17 | 21.85 | $23.11 | 12903 |
| 2026-04-16 | 21.69 | $22.61 | 22524 |
| 2026-04-15 | 21.56 | $22.32 | 34027 |
| 2026-04-14 | 21.45 | $22.12 | 7816 |
| 2026-04-13 | 21.36 | $21.75 | 10500 |
| 2026-04-10 | 21.29 | $22.23 | 29000 |
| 2026-04-09 | 21.17 | $22.78 | 5518 |
| 2026-04-08 | 20.99 | $22.30 | 16100 |
| 2026-04-07 | 20.84 | $21.29 | 8821 |
| 2026-04-06 | 20.78 | $21.06 | 13200 |
| 2026-04-02 | 20.73 | $21.10 | 13010 |
| 2026-04-01 | 20.68 | $20.70 | 4200 |
| 2026-03-31 | 20.66 | $20.60 | 2415 |
| 2026-03-30 | 20.64 | $20.70 | 6809 |
| 2026-03-27 | 20.61 | $20.60 | 1329 |
| 2026-03-26 | 20.58 | $20.70 | 2500 |
| 2026-03-25 | 20.54 | $20.92 | 4906 |
| 2026-03-24 | 20.48 | $20.92 | 2700 |
| 2026-03-23 | 20.42 | $20.96 | 5400 |
| 2026-03-20 | 20.35 | $20.02 | 27300 |
| 2026-03-19 | 20.38 | $21.00 | 2000 |
| 2026-03-18 | 20.32 | $21.05 | 2700 |
| 2026-03-17 | 20.25 | $21.01 | 3700 |
| 2026-03-16 | 20.18 | $21.01 | 5730 |
| 2026-03-13 | 20.11 | $20.94 | 10100 |
| 2026-03-12 | 20.04 | $19.94 | 720 |
| 2026-03-11 | 20.07 | $19.99 | 2803 |
| 2026-03-10 | 20.10 | $19.85 | 3020 |
| 2026-03-09 | 20.14 | $19.82 | 2000 |
| 2026-03-06 | 20.19 | $19.98 | 2548 |
| 2026-03-05 | 20.23 | $19.85 | 4130 |
| 2026-03-04 | 20.29 | $19.89 | 6300 |
| 2026-03-03 | 20.34 | $19.13 | 7800 |
| 2026-03-02 | 20.46 | $19.20 | 14800 |
| 2026-02-27 | 20.58 | $19.92 | 5000 |
| 2026-02-26 | 20.63 | $20.64 | 3900 |
| 2026-02-25 | 20.60 | $20.70 | 1017 |
| 2026-02-24 | 20.55 | $20.72 | 8642 |
| 2026-02-23 | 20.49 | $20.98 | 6100 |
| 2026-02-20 | 20.39 | $20.90 | 9900 |
| 2026-02-19 | 20.29 | $20.90 | 5300 |
| 2026-02-18 | 20.17 | $20.77 | 5500 |
| 2026-02-17 | 20.05 | $20.51 | 6140 |
| 2026-02-13 | 19.95 | $20.74 | 10123 |
| 2026-02-12 | 19.81 | $20.57 | 3500 |
| 2026-02-11 | 19.68 | $20.02 | 6200 |
| 2026-02-10 | 19.59 | $20.31 | 6000 |
| 2026-02-09 | 19.47 | $20.61 | 10500 |
| 2026-02-06 | 19.30 | $20.45 | 6600 |
| 2026-02-05 | 19.14 | $20.99 | 10218 |
| 2026-02-04 | 18.92 | $20.46 | 1978 |
| 2026-02-03 | 18.74 | $20.03 | 5927 |
| 2026-02-02 | 18.59 | $20.00 | 2936 |
| 2026-01-30 | 18.43 | $18.90 | 2500 |
| 2026-01-29 | 18.38 | $18.90 | 2333 |
| 2026-01-28 | 18.33 | $18.70 | 2048 |
| 2026-01-27 | 18.29 | $18.54 | 3600 |
| 2026-01-26 | 18.27 | $18.35 | 2500 |
| 2026-01-23 | 18.27 | $18.12 | 5848 |
| 2026-01-22 | 18.29 | $18.09 | 2000 |
| 2026-01-21 | 18.32 | $18.10 | 2100 |
| 2026-01-20 | 18.34 | $18.18 | 2933 |
| 2026-01-16 | 18.36 | $18.35 | 800 |
| 2026-01-15 | 18.36 | $18.40 | 1434 |
| 2026-01-14 | 18.36 | $18.56 | 702 |
| 2026-01-13 | 18.34 | $18.35 | 800 |
| 2026-01-12 | 18.34 | $18.10 | 3 |
| 2026-01-09 | 18.37 | $18.10 | 2300 |
| 2026-01-08 | 18.40 | $18.22 | 1320 |
| 2026-01-07 | 18.41 | $18.27 | 1800 |
| 2026-01-06 | 18.41 | $18.39 | 4100 |
| 2026-01-05 | 18.41 | $18.59 | 1400 |
| 2026-01-02 | 18.38 | $18.54 | 1900 |
| 2025-12-31 | 18.35 | $18.58 | 2000 |
| 2025-12-30 | 18.31 | $18.25 | 530 |
| 2025-12-29 | 18.30 | $18.52 | 2300 |
| 2025-12-26 | 18.26 | $18.21 | 448 |
| 2025-12-24 | 18.25 | $18.68 | 635 |
| 2025-12-23 | 18.19 | $18.31 | 1600 |
| 2025-12-22 | 18.15 | $18.13 | 3446 |
| 2025-12-19 | 18.14 | $18.00 | 7320 |
| 2025-12-18 | 18.13 | $18.70 | 4208 |
| 2025-12-17 | 18.05 | $18.73 | 2937 |
| 2025-12-16 | 17.96 | $18.54 | 3102 |
| 2025-12-15 | 17.87 | $18.50 | 6400 |
| 2025-12-12 | 17.79 | $18.00 | 2800 |
| 2025-12-11 | 17.74 | $18.36 | 3400 |
| 2025-12-10 | 17.66 | $17.94 | 4100 |
| 2025-12-09 | 17.61 | $17.85 | 1400 |
| 2025-12-08 | 17.56 | $17.90 | 3504 |
| 2025-12-05 | 17.51 | $17.80 | 3245 |
| 2025-12-04 | 17.46 | $17.73 | 1530 |
| 2025-12-03 | 17.41 | $17.73 | 1341 |
| 2025-12-02 | 17.36 | $17.61 | 5300 |
| 2025-12-01 | 17.32 | $18.04 | 1715 |
| 2025-11-28 | 17.23 | $18.00 | 1100 |
| 2025-11-26 | 17.13 | $17.01 | 3600 |
| 2025-11-25 | 17.13 | $17.40 | 10627 |
| 2025-11-24 | 17.08 | $17.40 | 10247 |
| 2025-11-21 | 17.03 | $17.77 | 8100 |
| 2025-11-20 | 16.94 | $17.60 | 13942 |
| 2025-11-19 | 16.85 | $17.07 | 4531 |
| 2025-11-18 | 16.81 | $16.99 | 3930 |
| 2025-11-17 | 16.76 | $16.70 | 2736 |
| 2025-11-14 | 16.75 | $16.80 | 2200 |
| 2025-11-13 | 16.71 | $16.99 | 600 |
| 2025-11-12 | 16.66 | $16.77 | 400 |
| 2025-11-11 | 16.62 | $17.20 | 2205 |
| 2025-11-10 | 16.53 | $16.98 | 800 |
| 2025-11-07 | 16.45 | $16.97 | 1300 |
| 2025-11-06 | 16.37 | $16.90 | 128 |
| 2025-11-05 | 16.30 | $16.95 | 1900 |
| 2025-11-04 | 16.21 | $16.52 | 3200 |
| 2025-11-03 | 16.16 | $17.00 | 5700 |
| 2025-10-31 | 16.05 | $17.05 | 15700 |
| 2025-10-30 | 15.94 | $16.24 | 2100 |
| 2025-10-29 | 15.90 | $16.24 | 741 |
| 2025-10-28 | 15.86 | $16.23 | 910 |
| 2025-10-27 | 15.81 | $16.25 | 2000 |
| 2025-10-24 | 15.76 | $15.90 | 1702 |
| 2025-10-23 | 15.75 | $15.79 | 41 |
| 2025-10-22 | 15.74 | $15.79 | 900 |
| 2025-10-21 | 15.73 | $15.88 | 1200 |
| 2025-10-20 | 15.71 | $15.84 | 4006 |
| 2025-10-17 | 15.69 | $15.76 | 739 |
| 2025-10-16 | 15.68 | $15.45 | 5139 |
| 2025-10-15 | 15.69 | $15.80 | 603 |
| 2025-10-14 | 15.67 | $15.74 | 7032 |
| 2025-10-13 | 15.66 | $15.66 | 2400 |
| 2025-10-10 | 15.65 | $15.76 | 1500 |
| 2025-10-09 | 15.63 | $15.82 | 5719 |
| 2025-10-08 | 15.60 | $15.86 | 4644 |
| 2025-10-07 | 15.56 | $15.74 | 107 |
| 2025-10-06 | 15.54 | $15.74 | 1939 |
| 2025-10-03 | 15.51 | $15.65 | 1128 |
| 2025-10-02 | 15.49 | $15.49 | 1603 |
| 2025-10-01 | 15.49 | $15.60 | 200 |
| 2025-09-30 | 15.47 | $15.60 | 309 |
| 2025-09-29 | 15.46 | $15.72 | 600 |
| 2025-09-26 | 15.43 | $15.74 | 3307 |
| 2025-09-25 | 15.40 | $15.57 | 1411 |
| 2025-09-24 | 15.38 | $15.38 | 500 |
| 2025-09-23 | 15.38 | $15.40 | 2000 |
| 2025-09-22 | 15.38 | $15.33 | 920 |
| 2025-09-19 | 15.39 | $15.40 | 3300 |
| 2025-09-18 | 15.38 | $15.54 | 2000 |
| 2025-09-17 | 15.36 | $15.13 | 526 |
| 2025-09-16 | 15.37 | $15.52 | 900 |
| 2025-09-15 | 15.33 | $15.50 | 524 |
| 2025-09-12 | 15.30 | $15.25 | 3700 |
| 2025-09-11 | 15.28 | $14.85 | 536 |
| 2025-09-10 | 15.29 | $15.46 | 1226 |
| 2025-09-09 | 15.24 | $15.50 | 733 |
| 2025-09-08 | 15.18 | $15.49 | — |
| 2025-09-05 | 15.11 | $15.49 | 4307 |
| 2025-09-04 | 15.03 | $15.41 | 2506 |
| 2025-09-03 | 14.96 | $15.41 | 2926 |
| 2025-09-02 | 14.88 | $15.52 | 1100 |
| 2025-08-29 | 14.77 | $15.54 | 7600 |
| 2025-08-28 | 14.66 | $15.55 | 525 |
| 2025-08-27 | 14.54 | $15.43 | 3600 |
| 2025-08-26 | 14.42 | $15.27 | 9100 |
| 2025-08-25 | 14.31 | $15.51 | 4342 |
| 2025-08-22 | 14.17 | $14.98 | 9546 |
| 2025-08-21 | 14.07 | $14.45 | 2533 |
| 2025-08-20 | 14.02 | $14.43 | 2700 |
| 2025-08-19 | 13.97 | $14.25 | 3545 |
| 2025-08-18 | 13.93 | $13.99 | 2431 |
| 2025-08-15 | 13.92 | $14.16 | 1300 |
| 2025-08-14 | 13.89 | $14.19 | 2924 |
| 2025-08-13 | 13.86 | $14.05 | 2817 |
| 2025-08-12 | 13.84 | $13.98 | 4800 |
| 2025-08-11 | 13.83 | $13.87 | 900 |
| 2025-08-08 | 13.83 | $13.94 | — |
| 2025-08-07 | 13.82 | $13.94 | 8100 |
| 2025-08-06 | 13.82 | $13.83 | 16203 |
| 2025-08-05 | 13.83 | $13.92 | 6100 |
| 2025-08-04 | 13.82 | $13.84 | 8200 |
| 2025-08-01 | 13.83 | $13.70 | — |
| 2025-07-31 | 13.85 | $13.70 | 1403 |
| 2025-07-30 | 13.88 | $13.60 | 393 |
| 2025-07-29 | 13.91 | $13.60 | 1127 |
| 2025-07-28 | 13.95 | $13.65 | 1100 |
| 2025-07-25 | 13.98 | $13.76 | 916 |
| 2025-07-24 | 14.01 | $13.90 | 900 |
| 2025-07-23 | 14.02 | $13.90 | 1303 |
| 2025-07-22 | 14.03 | $13.90 | 1800 |
| 2025-07-21 | 14.04 | $13.93 | 4336 |
| 2025-07-18 | 14.05 | $14.13 | 849 |
| 2025-07-17 | 14.04 | $14.00 | 2400 |
| 2025-07-16 | 14.04 | $13.88 | 3700 |
| 2025-07-15 | 14.06 | $14.29 | 1444 |
| 2025-07-14 | 14.03 | $14.19 | 700 |
| 2025-07-11 | 14.02 | $14.05 | — |
| 2025-07-10 | 14.02 | $14.05 | 7000 |
| 2025-07-09 | 14.02 | $14.00 | 822 |
| 2025-07-08 | 14.02 | $13.92 | 3200 |
| 2025-07-07 | 14.04 | $14.20 | 2112 |
| 2025-07-03 | 14.03 | $13.87 | 718 |
| 2025-07-02 | 14.05 | $14.26 | 1000 |
| 2025-07-01 | 14.03 | $14.01 | 2647 |
| 2025-06-30 | 14.04 | $14.06 | 1425 |
| 2025-06-27 | 14.05 | $13.77 | 15000 |
| 2025-06-26 | 14.09 | $13.88 | 1000 |
| 2025-06-25 | 14.11 | $13.70 | 184943 |
| 2025-06-24 | 14.16 | $14.25 | 3200 |
| 2025-06-23 | 14.15 | $14.14 | 2929 |
| 2025-06-20 | 14.16 | $14.13 | 3600 |
| 2025-06-18 | 14.17 | $13.88 | 2300 |
| 2025-06-17 | 14.20 | $13.73 | 546 |
| 2025-06-16 | 14.25 | $14.20 | 1800 |
| 2025-06-13 | 14.26 | $14.27 | 300 |
| 2025-06-12 | 14.25 | $14.30 | 700 |
| 2025-06-11 | 14.24 | $14.21 | 924 |
| 2025-06-10 | 14.24 | $14.25 | 8005 |
| 2025-06-09 | 14.24 | $14.30 | 900 |
| 2025-06-06 | 14.23 | $14.25 | 9904 |
| 2025-06-05 | 14.23 | $14.20 | 1012 |
| 2025-06-04 | 14.23 | $14.25 | 2900 |
| 2025-06-03 | 14.23 | $14.30 | 2519 |
| 2025-06-02 | 14.21 | $14.30 | 4441 |
| 2025-05-30 | 14.20 | $14.30 | 1000 |
| 2025-05-29 | 14.19 | $14.10 | — |
| 2025-05-28 | 14.19 | $14.10 | 3539 |
| 2025-05-27 | 14.18 | $14.36 | 500 |
| 2025-05-23 | 14.16 | $14.37 | — |
| 2025-05-22 | 14.12 | $14.37 | 8200 |
| 2025-05-21 | 14.09 | $14.25 | 500 |
| 2025-05-20 | 14.06 | $14.25 | 1743 |
| 2025-05-19 | 14.03 | $14.00 | 1239 |
| 2025-05-16 | 14.03 | $14.02 | 2141 |
| 2025-05-15 | 14.02 | $14.19 | 2201 |
| 2025-05-14 | 13.99 | $13.77 | 2519 |
| 2025-05-13 | 14.01 | $14.50 | 1400 |
| 2025-05-12 | 13.95 | $14.25 | 1700 |
| 2025-05-09 | 13.91 | $14.25 | 531 |
| 2025-05-08 | 13.87 | $14.10 | 1539 |
| 2025-05-07 | 13.85 | $14.22 | 2200 |
| 2025-05-06 | 13.82 | $14.00 | 2000 |
| 2025-05-05 | 13.80 | $13.81 | 3542 |
| 2025-05-02 | 13.81 | $13.95 | 400 |
| 2025-05-01 | 13.80 | $13.75 | 9000 |
| 2025-04-30 | 13.82 | $13.52 | 1628 |
| 2025-04-29 | 13.87 | $13.89 | 811 |
| 2025-04-28 | 13.88 | $13.97 | 500 |
| 2025-04-25 | 13.89 | $13.55 | 2200 |
| 2025-04-24 | 13.95 | $13.55 | 1642 |
| 2025-04-23 | 14.01 | $13.97 | 3037 |
| 2025-04-22 | 14.03 | $13.79 | 1600 |
| 2025-04-21 | 14.07 | $13.75 | 1813 |
| 2025-04-17 | 14.12 | $13.90 | 8100 |
| 2025-04-16 | 14.16 | $13.72 | — |
| 2025-04-15 | 14.22 | $13.72 | 1147 |
| 2025-04-14 | 14.27 | $13.79 | 3210 |
| 2025-04-11 | 14.31 | $14.23 | 6400 |
| 2025-04-10 | 14.31 | $14.11 | 4000 |
| 2025-04-09 | 14.31 | $14.00 | 5100 |
| 2025-04-08 | 14.32 | $13.87 | 6500 |
| 2025-04-07 | 14.33 | $14.12 | 6100 |
| 2025-04-04 | 14.32 | $14.40 | 8046 |
| 2025-04-03 | 14.27 | $14.58 | 5449 |
| 2025-04-02 | 14.20 | $14.50 | 1200 |
| 2025-04-01 | 14.13 | $14.78 | — |
| 2025-03-31 | 14.02 | $14.78 | 8202 |
| 2025-03-28 | 13.91 | $14.50 | 4700 |
| 2025-03-27 | 13.81 | $14.64 | 10900 |
| 2025-03-26 | 13.70 | $14.54 | 16107 |
| 2025-03-25 | 13.59 | $14.27 | — |
| 2025-03-24 | 13.49 | $14.27 | 17410 |
| 2025-03-21 | 13.40 | $14.66 | 30000 |
| 2025-03-20 | 13.25 | $14.70 | 20000 |
| 2025-03-19 | 13.10 | $13.30 | 300 |
| 2025-03-18 | 13.08 | $13.41 | 6019 |
| 2025-03-17 | 13.04 | $13.12 | — |
| 2025-03-14 | 13.04 | $13.12 | 500 |
| 2025-03-13 | 13.03 | $13.10 | 3700 |
| 2025-03-12 | 13.02 | $12.95 | 1119 |
| 2025-03-11 | 13.03 | $13.00 | 600 |
| 2025-03-10 | 13.04 | $12.82 | 2500 |
| 2025-03-07 | 13.06 | $13.07 | 2117 |
| 2025-03-06 | 13.07 | $13.05 | 3000 |
| 2025-03-05 | 13.08 | $13.02 | 6305 |
| 2025-03-04 | 13.10 | $12.83 | 843 |
| 2025-03-03 | 13.14 | $13.10 | 12500 |
| 2025-02-28 | 13.15 | $13.13 | 7900 |
| 2025-02-27 | 13.17 | $13.13 | 15100 |
| 2025-02-26 | 13.20 | $13.13 | 418 |
| 2025-02-25 | 13.22 | $13.09 | 2300 |
| 2025-02-24 | 13.26 | $13.13 | 1200 |
| 2025-02-21 | 13.29 | $13.09 | 1700 |
| 2025-02-20 | 13.33 | $13.00 | 16100 |
| 2025-02-19 | 13.37 | $13.13 | 3200 |
| 2025-02-18 | 13.41 | $13.00 | 12600 |
| 2025-02-14 | 13.46 | $13.00 | 12446 |
| 2025-02-13 | 13.52 | $13.01 | 10200 |
| 2025-02-12 | 13.58 | $13.01 | 12600 |
| 2025-02-11 | 13.63 | $13.16 | 3845 |
| 2025-02-10 | 13.66 | $13.55 | 7600 |
| 2025-02-07 | 13.65 | $13.50 | 538 |
| 2025-02-06 | 13.64 | $13.63 | 3500 |
| 2025-02-05 | 13.63 | $13.59 | 7422 |
| 2025-02-04 | 13.63 | $13.63 | 700 |
| 2025-02-03 | 13.63 | $13.90 | 2913 |
| 2025-01-31 | 13.62 | $13.90 | 4300 |
| 2025-01-30 | 13.61 | $13.97 | 1400 |
| 2025-01-29 | 13.61 | $13.90 | — |
| 2025-01-28 | 13.62 | $13.90 | 706 |
| 2025-01-27 | 13.64 | $13.70 | 4600 |
| 2025-01-24 | 13.69 | $13.99 | 3835 |
| 2025-01-23 | 13.72 | $13.40 | 1800 |
| 2025-01-22 | 13.81 | $13.11 | 4216 |
| 2025-01-21 | 13.93 | $13.35 | 6121 |
| 2025-01-17 | 14.04 | $14.00 | 13041 |
| 2025-01-16 | 14.10 | $13.46 | 2136 |
| 2025-01-15 | 14.22 | $13.34 | 18100 |
| 2025-01-14 | 14.35 | $12.06 | 75703 |
| 2025-01-13 | 14.63 | $11.72 | 87600 |
| 2025-01-10 | 14.95 | $12.50 | 13920 |
| 2025-01-08 | 15.22 | $13.52 | 50647 |
| 2025-01-07 | 15.40 | $15.51 | 2347 |
| 2025-01-06 | 15.40 | $15.14 | 13400 |
| 2025-01-03 | 15.43 | $15.05 | 6100 |
| 2025-01-02 | 15.48 | $15.35 | 11007 |
| 2024-12-31 | 15.50 | $15.87 | 1300 |
| 2024-12-30 | 15.47 | $15.88 | 1200 |
| 2024-12-27 | 15.44 | $15.54 | 4100 |
| 2024-12-26 | 15.44 | $15.88 | 1200 |
| 2024-12-24 | 15.40 | $15.34 | 4800 |
| 2024-12-23 | 15.41 | $15.13 | 5531 |
| 2024-12-20 | 15.44 | $15.31 | 3512 |
| 2024-12-19 | 15.45 | $14.80 | 4700 |
| 2024-12-18 | 15.50 | $15.06 | 4300 |
| 2024-12-17 | 15.53 | $15.40 | 1713 |
| 2024-12-16 | 15.52 | $15.25 | 2047 |
| 2024-12-13 | 15.52 | $14.99 | 35504 |
| 2024-12-12 | 15.54 | $15.52 | 500 |
| 2024-12-11 | 15.51 | $15.80 | 8800 |
| 2024-12-10 | 15.44 | $16.13 | 1100 |
| 2024-12-09 | 15.33 | $15.69 | 6200 |
| 2024-12-06 | 15.25 | $15.85 | 6207 |
| 2024-12-05 | 15.15 | $16.10 | 10203 |
| 2024-12-04 | 15.00 | $16.24 | 13205 |
| 2024-12-03 | 14.83 | $16.10 | 6100 |
| 2024-12-02 | 14.66 | $15.35 | 2228 |
| 2024-11-29 | 14.55 | $15.67 | 8619 |
| 2024-11-27 | 14.40 | $14.90 | 600 |
| 2024-11-26 | 14.31 | $14.76 | 749 |
| 2024-11-25 | 14.23 | $14.75 | 18202 |
| 2024-11-22 | 14.14 | $14.75 | 1533 |
| 2024-11-21 | 14.04 | $14.60 | 15409 |
| 2024-11-20 | 13.96 | $14.54 | 6000 |
| 2024-11-19 | 13.87 | $14.50 | 9200 |
| 2024-11-18 | 13.78 | $14.29 | 2200 |
| 2024-11-15 | 13.70 | $14.58 | 6000 |
| 2024-11-14 | 13.59 | $14.51 | 1648 |
| 2024-11-13 | 13.48 | $14.34 | 1300 |
| 2024-11-12 | 13.37 | $13.99 | 12814 |
| 2024-11-11 | 13.30 | $13.77 | 13600 |
| 2024-11-08 | 13.24 | $13.60 | 312 |
| 2024-11-07 | 13.20 | $13.46 | 5000 |
| 2024-11-06 | 13.16 | $13.45 | 7529 |
| 2024-11-05 | 13.12 | $13.06 | 1531 |
| 2024-11-04 | 13.12 | $13.08 | 9118 |
| 2024-11-01 | 13.12 | $13.26 | 3700 |
| 2024-10-31 | 13.10 | $13.20 | 2544 |
| 2024-10-30 | 13.09 | $13.20 | 9600 |
| 2024-10-29 | 13.08 | $13.17 | 5300 |
| 2024-10-28 | 13.08 | $12.96 | 14600 |
| 2024-10-25 | 13.10 | $13.24 | 11827 |
| 2024-10-24 | 13.09 | $13.40 | 2300 |
| 2024-10-23 | 13.08 | $13.42 | 4300 |
| 2024-10-22 | 13.07 | $13.05 | 2632 |
| 2024-10-21 | 13.09 | $12.77 | 4400 |
| 2024-10-18 | 13.15 | $12.75 | 4800 |
| 2024-10-17 | 13.22 | $13.44 | 5806 |
| 2024-10-16 | 13.23 | $13.17 | 7302 |
| 2024-10-15 | 13.27 | $12.90 | 12400 |
| 2024-10-14 | 13.34 | $12.60 | 8900 |
| 2024-10-11 | 13.44 | $12.79 | 16020 |
| 2024-10-10 | 13.54 | $12.75 | 10900 |
| 2024-10-09 | 13.64 | $13.00 | 3636 |
| 2024-10-08 | 13.72 | $13.01 | 1100 |
| 2024-10-07 | 13.80 | $13.02 | 1700 |
| 2024-10-04 | 13.88 | $13.44 | 802 |
| 2024-10-03 | 13.93 | $13.53 | 1100 |
| 2024-10-02 | 13.96 | $13.64 | 239 |
| 2024-10-01 | 13.98 | $13.65 | 3220 |
| 2024-09-30 | 14.00 | $13.74 | 13100 |
| 2024-09-27 | 14.01 | $14.10 | 7539 |
| 2024-09-26 | 13.98 | $14.31 | 1818 |
| 2024-09-25 | 13.93 | $14.00 | 1218 |
| 2024-09-24 | 13.91 | $14.00 | 3600 |
| 2024-09-23 | 13.88 | $14.04 | 2025 |
| 2024-09-20 | 13.84 | $14.01 | 10700 |
| 2024-09-19 | 13.81 | $14.56 | 2910 |
| 2024-09-18 | 13.71 | $14.56 | 4300 |
| 2024-09-17 | 13.61 | $14.03 | 500 |
| 2024-09-16 | 13.56 | $14.36 | 2500 |
| 2024-09-13 | 13.47 | $13.66 | 1139 |
| 2024-09-12 | 13.44 | $13.50 | 634 |
| 2024-09-11 | 13.43 | $13.70 | 3720 |
| 2024-09-10 | 13.39 | $13.51 | 1226 |
| 2024-09-09 | 13.37 | $13.45 | 2205 |
| 2024-09-06 | 13.35 | $13.30 | 407 |
| 2024-09-05 | 13.35 | $13.34 | — |
| 2024-09-04 | 13.34 | $13.34 | 633 |
| 2024-09-03 | 13.33 | $13.41 | 2802 |
| 2024-08-30 | 13.32 | $13.88 | 2600 |
| 2024-08-29 | 13.25 | $13.47 | 3541 |
| 2024-08-28 | 13.23 | $13.35 | 1423 |
| 2024-08-27 | 13.21 | $13.33 | 1400 |
| 2024-08-26 | 13.20 | $13.38 | 711 |
| 2024-08-23 | 13.19 | $13.42 | 4415 |
| 2024-08-22 | 13.17 | $13.32 | 3120 |
| 2024-08-21 | 13.16 | $13.15 | — |
| 2024-08-20 | 13.17 | $13.15 | 1347 |
| 2024-08-19 | 13.18 | $13.22 | 1200 |
| 2024-08-16 | 13.19 | $13.20 | 2225 |
| 2024-08-15 | 13.20 | $13.18 | 1000 |
| 2024-08-14 | 13.21 | $13.01 | 4100 |
| 2024-08-13 | 13.22 | $13.00 | 4818 |
| 2024-08-12 | 13.23 | $13.00 | 1246 |
| 2024-08-09 | 13.24 | $13.00 | 3919 |
| 2024-08-08 | 13.24 | $13.02 | 11600 |
| 2024-08-07 | 13.23 | $13.22 | 339 |
| 2024-08-06 | 13.19 | $13.28 | 6700 |
| 2024-08-05 | 13.14 | $13.27 | 8100 |
| 2024-08-02 | 13.07 | $13.15 | 3418 |
| 2024-08-01 | 13.01 | $13.20 | 15119 |
| 2024-07-31 | 12.92 | $13.60 | 15100 |
| 2024-07-30 | 12.79 | $13.52 | 4100 |
| 2024-07-29 | 12.65 | $13.50 | 6990 |
| 2024-07-26 | 12.51 | $13.59 | 10700 |
| 2024-07-25 | 12.34 | $13.00 | 15835 |
| 2024-07-24 | 12.22 | $13.65 | 5300 |
| 2024-07-23 | 12.02 | $14.27 | 13300 |
| 2024-07-22 | 11.75 | $14.50 | 110705 |
| 2024-07-19 | 11.44 | $11.87 | 11008 |
| 2024-07-18 | 11.37 | $11.84 | 600 |
| 2024-07-17 | 11.31 | $11.83 | 2136 |
| 2024-07-16 | 11.25 | $12.16 | 4512 |
| 2024-07-15 | 11.14 | $12.26 | 14500 |
| 2024-07-12 | 11.02 | $11.45 | 7127 |
| 2024-07-11 | 10.98 | $11.00 | 1031 |
| 2024-07-10 | 10.97 | $11.12 | 1600 |
| 2024-07-09 | 10.96 | $11.12 | 600 |
| 2024-07-08 | 10.94 | $10.99 | 4600 |
| 2024-07-05 | 10.93 | $10.89 | 6200 |
| 2024-07-03 | 10.93 | $10.64 | 439 |
| 2024-07-02 | 10.96 | $10.99 | 6933 |
| 2024-07-01 | 10.95 | $10.72 | 5104 |
| 2024-06-28 | 10.97 | $11.26 | 9202 |
| 2024-06-27 | 10.94 | $10.90 | 900 |
| 2024-06-26 | 10.94 | $10.79 | 3246 |
| 2024-06-25 | 10.96 | $10.62 | 9531 |
| 2024-06-24 | 10.99 | $11.42 | — |
| 2024-06-21 | 10.94 | $11.42 | 8400 |
| 2024-06-20 | 10.89 | $10.91 | 2900 |
| 2024-06-18 | 10.89 | $11.01 | 500 |
| 2024-06-17 | 10.88 | $11.01 | 1337 |
| 2024-06-14 | 10.87 | $10.81 | 300 |
| 2024-06-13 | 10.87 | $10.89 | 2115 |
| 2024-06-12 | 10.87 | $10.90 | 200 |
| 2024-06-11 | 10.86 | $10.90 | 2437 |
| 2024-06-10 | 10.85 | $10.75 | 1900 |
| 2024-06-07 | 10.85 | $10.75 | 3200 |
| 2024-06-06 | 10.85 | $10.85 | 1245 |
| 2024-06-05 | 10.84 | $10.70 | 2000 |
| 2024-06-04 | 10.84 | $10.70 | 4800 |
| 2024-06-03 | 10.84 | $11.00 | 9600 |
| 2024-05-31 | 10.80 | $11.03 | 2511 |
| 2024-05-30 | 10.77 | $11.03 | 2400 |
| 2024-05-29 | 10.72 | $11.02 | 5900 |
| 2024-05-28 | 10.68 | $11.10 | 1900 |
| 2024-05-24 | 10.62 | $11.00 | 3830 |
| 2024-05-23 | 10.57 | $10.95 | 5135 |
| 2024-05-22 | 10.51 | $10.85 | 5107 |
| 2024-05-21 | 10.47 | $10.69 | 1900 |
| 2024-05-20 | 10.43 | $10.86 | 535 |
| 2024-05-17 | 10.37 | $10.56 | 500 |
| 2024-05-16 | 10.34 | $10.50 | 1812 |
| 2024-05-15 | 10.31 | $10.40 | 6046 |
| 2024-05-14 | 10.29 | $10.38 | 2300 |
| 2024-05-13 | 10.27 | $10.55 | 526 |
| 2024-05-10 | 10.23 | $10.56 | 6600 |
| 2024-05-09 | 10.18 | $10.45 | 4400 |
| 2024-05-08 | 10.14 | $10.39 | 1014 |
| 2024-05-07 | 10.11 | $10.10 | 4322 |
| 2024-05-06 | 10.11 | $10.41 | 7942 |
| 2024-05-03 | 10.08 | $10.41 | 7011 |
| 2024-05-02 | 10.05 | $10.19 | 7741 |
| 2024-05-01 | 10.04 | $10.20 | 839 |
| 2024-04-30 | 10.03 | $10.18 | 2500 |
| 2024-04-29 | 10.02 | $10.15 | 450 |
| 2024-04-26 | 10.02 | $10.15 | 11131 |
| 2024-04-25 | 10.01 | $9.99 | 300 |
| 2024-04-24 | 10.03 | $9.90 | 919 |
| 2024-04-23 | 10.05 | $9.90 | 575 |
| 2024-04-22 | 10.08 | $9.90 | 4300 |
| 2024-04-19 | 10.11 | $9.92 | 5300 |
| 2024-04-18 | 10.15 | $9.85 | 1526 |
| 2024-04-17 | 10.19 | $9.78 | 5600 |
| 2024-04-16 | 10.25 | $9.80 | 8948 |
| 2024-04-15 | 10.30 | $9.96 | 11535 |
| 2024-04-12 | 10.35 | $9.91 | 16900 |
| 2024-04-11 | 10.40 | $10.15 | 4000 |
| 2024-04-10 | 10.44 | $10.45 | 433 |
| 2024-04-09 | 10.45 | $10.52 | 1200 |
| 2024-04-08 | 10.46 | $10.56 | 513 |
| 2024-04-05 | 10.46 | $10.25 | 2629 |
| 2024-04-04 | 10.51 | $10.26 | 7700 |
| 2024-04-03 | 10.55 | $10.21 | 3100 |
| 2024-04-02 | 10.61 | $10.25 | 7008 |
| 2024-04-01 | 10.67 | $10.22 | 8022 |
| 2024-03-28 | 10.75 | $10.36 | 1749 |
| 2024-03-27 | 10.81 | $10.50 | 8432 |
| 2024-03-26 | 10.87 | $10.54 | 300 |
| 2024-03-25 | 10.92 | $10.54 | 414 |
| 2024-03-22 | 10.98 | $10.73 | 6310 |
| 2024-03-21 | 11.03 | $10.69 | 2800 |
| 2024-03-20 | 11.09 | $10.82 | 1600 |
| 2024-03-19 | 11.13 | $10.50 | 2726 |
| 2024-03-18 | 11.22 | $10.52 | 849 |
| 2024-03-15 | 11.30 | $10.80 | 2905 |
| 2024-03-14 | 11.37 | $10.80 | 4100 |
| 2024-03-13 | 11.44 | $11.04 | 2007 |
| 2024-03-12 | 11.49 | $11.13 | 700 |
| 2024-03-11 | 11.53 | $11.29 | 800 |
| 2024-03-08 | 11.57 | $11.30 | 800 |
| 2024-03-07 | 11.60 | $11.40 | 233 |
| 2024-03-06 | 11.63 | $11.40 | 4110 |
| 2024-03-05 | 11.66 | $11.66 | 1102 |
| 2024-03-04 | 11.67 | $11.64 | 1300 |
| 2024-03-01 | 11.68 | $11.75 | 637 |
| 2024-02-29 | 11.69 | $11.75 | 437 |
| 2024-02-28 | 11.70 | $11.47 | 668 |
| 2024-02-27 | 11.73 | $11.47 | 600 |
| 2024-02-26 | 11.77 | $11.65 | 2009 |
| 2024-02-23 | 11.80 | $11.50 | 3500 |
| 2024-02-22 | 11.84 | $11.60 | 1800 |
| 2024-02-21 | 11.87 | $11.58 | 1549 |
| 2024-02-20 | 11.91 | $11.60 | 2800 |
| 2024-02-16 | 11.95 | $11.75 | 2902 |
| 2024-02-15 | 11.97 | $11.80 | 6700 |
| 2024-02-14 | 11.99 | $11.92 | 50600 |
| 2024-02-13 | 12.00 | $11.75 | 11100 |
| 2024-02-12 | 12.03 | $11.82 | 1700 |
| 2024-02-09 | 12.05 | $11.93 | 2500 |
| 2024-02-08 | 12.07 | $11.95 | 2428 |
| 2024-02-07 | 12.08 | $12.00 | 2100 |
| 2024-02-06 | 12.08 | $12.00 | 5700 |
| 2024-02-05 | 12.09 | $12.15 | 1400 |
| 2024-02-02 | 12.08 | $12.15 | 2000 |
| 2024-02-01 | 12.07 | $12.13 | 1300 |
| 2024-01-31 | 12.07 | $12.13 | 8419 |
| 2024-01-30 | 12.06 | $12.13 | 4100 |
| 2024-01-29 | 12.06 | $12.15 | 619 |
| 2024-01-26 | 12.05 | $12.14 | 800 |
| 2024-01-25 | 12.04 | $11.98 | 2340 |
| 2024-01-24 | 12.05 | $12.14 | 2616 |
| 2024-01-23 | 12.05 | $11.95 | 942 |
| 2024-01-22 | 12.06 | $11.93 | 3340 |
| 2024-01-19 | 12.08 | $12.08 | 2500 |
| 2024-01-18 | 12.08 | $12.01 | 3200 |
| 2024-01-17 | 12.09 | $12.09 | 684 |
| 2024-01-16 | 12.08 | $12.09 | 1000 |
| 2024-01-12 | 12.08 | $11.96 | 16100 |
| 2024-01-11 | 12.08 | $11.99 | 1200 |
| 2024-01-10 | 12.08 | $11.99 | 1132 |
| 2024-01-09 | 12.06 | $12.12 | 400 |
| 2024-01-08 | 12.03 | $12.08 | 700 |
| 2024-01-05 | 12.00 | $12.08 | 12007 |
| 2024-01-04 | 11.95 | $11.99 | 16515 |
| 2024-01-03 | 11.91 | $12.21 | 700 |
| 2024-01-02 | 11.84 | $12.25 | 3623 |
| 2023-12-29 | 11.75 | $12.22 | 1249 |
| 2023-12-28 | 11.65 | $12.25 | 400 |
| 2023-12-27 | 11.55 | $12.25 | 2000 |
| 2023-12-26 | 11.43 | $12.13 | 1417 |
| 2023-12-22 | 11.31 | $12.15 | 2700 |
| 2023-12-21 | 11.18 | $12.23 | 1104 |
| 2023-12-20 | 11.03 | $11.98 | 1117 |
| 2023-12-19 | 10.89 | $11.66 | 900 |
| 2023-12-18 | 10.78 | $11.64 | 400 |
| 2023-12-15 | 10.66 | $11.84 | 2309 |
| 2023-12-14 | 10.52 | $11.83 | 5119 |
| 2023-12-13 | 10.36 | $11.03 | 3400 |
| 2023-12-12 | 10.28 | $10.59 | 1636 |
| 2023-12-11 | 10.24 | $10.60 | 2122 |
| 2023-12-08 | 10.19 | $10.69 | 2400 |
| 2023-12-07 | 10.13 | $10.46 | 3419 |
| 2023-12-06 | 10.09 | $10.50 | 7000 |
| 2023-12-05 | 10.04 | $10.24 | 2100 |
| 2023-12-04 | 10.02 | $10.25 | 2000 |
| 2023-12-01 | 9.99 | $10.25 | 17728 |
| 2023-11-30 | 9.96 | $9.99 | 625 |
| 2023-11-29 | 9.96 | $9.99 | 1700 |
| 2023-11-28 | 9.95 | $9.91 | 1100 |
| 2023-11-27 | 9.95 | $9.91 | 2941 |
| 2023-11-24 | 9.95 | $10.00 | 2903 |
| 2023-11-22 | 9.95 | $10.00 | 3000 |
| 2023-11-21 | 9.94 | $9.90 | 4125 |
| 2023-11-20 | 9.94 | $10.00 | 2900 |
| 2023-11-17 | 9.93 | $10.00 | 6000 |
| 2023-11-16 | 9.92 | $9.96 | 2000 |
| 2023-11-15 | 9.91 | $10.00 | 9303 |
| 2023-11-14 | 9.90 | $9.95 | 11748 |
| 2023-11-13 | 9.89 | $10.00 | 507 |
| 2023-11-10 | 9.88 | $10.00 | 4000 |
| 2023-11-09 | 9.87 | $9.99 | 1900 |
| 2023-11-08 | 9.86 | $9.90 | 1547 |
| 2023-11-07 | 9.86 | $9.90 | 330 |
| 2023-11-06 | 9.85 | $9.65 | 2000 |
| 2023-11-03 | 9.88 | $9.90 | 1400 |
| 2023-11-02 | 9.88 | $9.85 | 1000 |
| 2023-11-01 | 9.89 | $9.99 | 1837 |
| 2023-10-31 | 9.88 | $9.90 | 1612 |
| 2023-10-30 | 9.89 | $9.83 | 3833 |
| 2023-10-27 | 9.91 | $9.85 | 234 |
| 2023-10-26 | 9.93 | $9.82 | 2834 |
| 2023-10-25 | 9.95 | $9.85 | 6525 |
| 2023-10-24 | 9.98 | $9.93 | 920 |
| 2023-10-23 | 10.00 | $9.73 | 744 |
| 2023-10-20 | 10.04 | $9.74 | 3313 |
| 2023-10-19 | 10.09 | $10.00 | 4600 |
| 2023-10-18 | 10.11 | $9.99 | 3117 |
| 2023-10-17 | 10.14 | $9.60 | 3200 |
| 2023-10-16 | 10.21 | $9.80 | 5528 |
| 2023-10-13 | 10.27 | $10.13 | 1524 |
| 2023-10-12 | 10.30 | $10.12 | 606 |
| 2023-10-11 | 10.33 | $9.91 | 1400 |
| 2023-10-10 | 10.39 | $10.00 | 2224 |
| 2023-10-09 | 10.44 | $10.16 | 100 |
| 2023-10-06 | 10.48 | $10.16 | 300 |
| 2023-10-05 | 10.52 | $10.16 | 2914 |
| 2023-10-04 | 10.56 | $10.44 | 500 |
| 2023-10-03 | 10.58 | $10.44 | 600 |
| 2023-10-02 | 10.60 | $10.44 | 1100 |
| 2023-09-29 | 10.63 | $10.50 | 1244 |
| 2023-09-28 | 10.64 | $10.50 | 3306 |
| 2023-09-27 | 10.66 | $10.40 | 800 |
| 2023-09-26 | 10.69 | $10.55 | 2900 |
| 2023-09-25 | 10.71 | $10.56 | 5741 |
| 2023-09-22 | 10.73 | $10.72 | 2507 |
| 2023-09-21 | 10.74 | $10.50 | 600 |
| 2023-09-20 | 10.77 | $10.70 | 600 |
| 2023-09-19 | 10.78 | $10.80 | 1712 |
| 2023-09-18 | 10.79 | $10.80 | 6046 |
| 2023-09-15 | 10.79 | $10.72 | 3621 |
| 2023-09-14 | 10.80 | $10.78 | 1600 |
| 2023-09-13 | 10.81 | $10.70 | 2926 |
| 2023-09-12 | 10.82 | $10.65 | 1732 |
| 2023-09-11 | 10.84 | $10.99 | 1718 |
| 2023-09-08 | 10.83 | $10.75 | 7600 |
| 2023-09-07 | 10.84 | $10.69 | 5633 |
| 2023-09-06 | 10.86 | $10.70 | 16421 |
| 2023-09-05 | 10.88 | $10.65 | 827 |
| 2023-09-01 | 10.91 | $10.75 | 600 |
| 2023-08-31 | 10.92 | $10.72 | 2100 |
| 2023-08-30 | 10.95 | $10.80 | 1249 |
| 2023-08-29 | 10.96 | $11.04 | 6304 |
| 2023-08-28 | 10.95 | $11.09 | 6003 |
| 2023-08-25 | 10.94 | $11.12 | 1034 |
| 2023-08-24 | 10.92 | $11.03 | 1524 |
| 2023-08-23 | 10.91 | $10.81 | 15740 |
| 2023-08-22 | 10.93 | $10.91 | 436 |
| 2023-08-21 | 10.93 | $10.85 | 901 |
| 2023-08-18 | 10.94 | $11.03 | 1943 |
| 2023-08-17 | 10.93 | $10.82 | 1634 |
| 2023-08-16 | 10.94 | $10.75 | 1246 |
| 2023-08-15 | 10.95 | $10.78 | 5441 |
| 2023-08-14 | 10.95 | $10.96 | 3800 |
| 2023-08-11 | 10.93 | $10.95 | 5400 |
| 2023-08-10 | 10.90 | $11.00 | 2900 |
| 2023-08-09 | 10.86 | $11.05 | 11700 |
| 2023-08-08 | 10.80 | $11.05 | 617 |
| 2023-08-07 | 10.74 | $11.05 | 11127 |
| 2023-08-04 | 10.67 | $10.96 | 1823 |
| 2023-08-03 | 10.60 | $10.95 | 3000 |
| 2023-08-02 | 10.52 | $11.05 | 2400 |
| 2023-08-01 | 10.43 | $10.77 | 5000 |
| 2023-07-31 | 10.35 | $11.03 | 3121 |
| 2023-07-28 | 10.24 | $11.06 | 8041 |
| 2023-07-27 | 10.11 | $11.10 | 2602 |
| 2023-07-26 | 9.97 | $11.14 | 17526 |
| 2023-07-25 | 9.82 | $10.91 | 13200 |
| 2023-07-24 | 9.69 | $10.71 | 4845 |
| 2023-07-21 | 9.56 | $10.47 | 4629 |
| 2023-07-20 | 9.45 | $10.07 | 7500 |
| 2023-07-19 | 9.38 | $9.85 | 14503 |
| 2023-07-18 | 9.32 | $9.85 | 17810 |
| 2023-07-17 | 9.26 | $9.50 | 14300 |
| 2023-07-14 | 9.23 | $9.32 | 3900 |
| 2023-07-13 | 9.22 | $9.42 | 2016 |
| 2023-07-12 | 9.19 | $9.36 | 3100 |
| 2023-07-11 | 9.17 | $9.40 | 3729 |
| 2023-07-10 | 9.15 | $9.20 | 3600 |
| 2023-07-07 | 9.14 | $9.23 | 1323 |
| 2023-07-06 | 9.12 | $9.10 | 34400 |
| 2023-07-05 | 9.13 | $9.16 | 1921 |
| 2023-07-03 | 9.12 | $9.10 | 625 |
| 2023-06-30 | 9.12 | $9.10 | 1403 |
| 2023-06-29 | 9.12 | $9.10 | 3100 |
| 2023-06-28 | 9.12 | $9.15 | 1601 |
| 2023-06-27 | 9.11 | $9.12 | 4213 |
| 2023-06-26 | 9.11 | $9.18 | 3000 |
| 2023-06-23 | 9.11 | $9.24 | 5132 |
| 2023-06-22 | 9.09 | $9.13 | 13539 |
| 2023-06-21 | 9.09 | $9.32 | 1731 |
| 2023-06-20 | 9.08 | $9.25 | 600 |
| 2023-06-16 | 9.06 | $9.08 | 11700 |
| 2023-06-15 | 9.07 | $9.05 | 949 |
| 2023-06-14 | 9.08 | $8.98 | 1815 |
| 2023-06-13 | 9.10 | $8.80 | 5613 |
| 2023-06-12 | 9.14 | $8.90 | 2000 |
| 2023-06-09 | 9.17 | $8.96 | 800 |
| 2023-06-08 | 9.19 | $9.23 | 100 |
| 2023-06-07 | 9.19 | $9.23 | 2500 |
| 2023-06-06 | 9.19 | $9.00 | 3026 |
| 2023-06-05 | 9.21 | $9.05 | 2100 |
| 2023-06-02 | 9.23 | $8.94 | 1327 |
| 2023-06-01 | 9.25 | $9.11 | 3000 |
| 2023-05-31 | 9.26 | $9.25 | 1141 |
| 2023-05-30 | 9.26 | $9.49 | 1346 |
| 2023-05-26 | 9.23 | $8.95 | 7500 |
| 2023-05-25 | 9.25 | $9.12 | 2500 |
| 2023-05-24 | 9.27 | $9.50 | 1000 |
| 2023-05-23 | 9.24 | $9.36 | 1100 |
| 2023-05-22 | 9.24 | $9.39 | 1000 |
| 2023-05-19 | 9.23 | $9.23 | 3046 |
| 2023-05-18 | 9.24 | $9.46 | 2900 |
| 2023-05-17 | 9.22 | $9.31 | 9006 |
| 2023-05-16 | 9.23 | $9.32 | 2300 |
| 2023-05-15 | 9.23 | $9.23 | 2200 |
| 2023-05-12 | 9.24 | $9.10 | 56200 |
| 2023-05-11 | 9.27 | $9.07 | 9810 |
| 2023-05-10 | 9.31 | $9.19 | 1714 |
| 2023-05-09 | 9.34 | $9.15 | 5247 |
| 2023-05-08 | 9.38 | $9.10 | 10600 |
| 2023-05-05 | 9.43 | $9.10 | 5300 |
| 2023-05-04 | 9.49 | $8.85 | 15200 |
| 2023-05-03 | 9.59 | $8.70 | 36126 |
| 2023-05-02 | 9.71 | $9.25 | 41700 |
| 2023-05-01 | 9.78 | $9.47 | 6049 |
| 2023-04-28 | 9.84 | $9.66 | 1319 |
| 2023-04-27 | 9.89 | $9.70 | 7900 |
| 2023-04-26 | 9.95 | $9.75 | 5700 |
| 2023-04-25 | 10.01 | $9.77 | 5828 |
| 2023-04-24 | 10.07 | $9.61 | 10434 |
| 2023-04-21 | 10.15 | $9.54 | 7200 |
| 2023-04-20 | 10.25 | $9.51 | 735 |
| 2023-04-19 | 10.36 | $9.53 | 11206 |
| 2023-04-18 | 10.48 | $9.55 | 4428 |
| 2023-04-17 | 10.60 | $9.87 | 1832 |
| 2023-04-14 | 10.70 | $9.80 | 9636 |
| 2023-04-13 | 10.81 | $9.92 | 26734 |
| 2023-04-12 | 10.92 | $10.32 | 11144 |
| 2023-04-11 | 10.99 | $10.50 | 3800 |
| 2023-04-10 | 11.05 | $10.75 | 2916 |
| 2023-04-06 | 11.10 | $10.90 | 17325 |
| 2023-04-05 | 11.14 | $11.00 | 900 |
| 2023-04-04 | 11.18 | $10.90 | 3924 |
| 2023-04-03 | 11.24 | $10.78 | 2347 |
| 2023-03-31 | 11.32 | $10.51 | 12838 |
| 2023-03-30 | 11.44 | $11.30 | 1900 |
| 2023-03-29 | 11.49 | $11.56 | 15707 |
| 2023-03-28 | 11.53 | $11.71 | 12800 |
| 2023-03-27 | 11.55 | $11.06 | 1500 |
| 2023-03-24 | 11.65 | $10.97 | 12029 |
| 2023-03-23 | 11.76 | $11.02 | 1800 |
| 2023-03-22 | 11.88 | $11.30 | 200 |
| 2023-03-21 | 11.98 | $11.09 | 1438 |
| 2023-03-20 | 12.12 | $11.32 | 30628 |
| 2023-03-17 | 12.23 | $11.50 | 11056 |
| 2023-03-16 | 12.34 | $11.10 | 9209 |
| 2023-03-15 | 12.50 | $11.16 | 5900 |
| 2023-03-14 | 12.66 | $11.35 | 13900 |
| 2023-03-13 | 12.81 | $11.98 | 34000 |
| 2023-03-10 | 12.90 | $11.93 | 37812 |
| 2023-03-09 | 13.01 | $13.00 | 25200 |
| 2023-03-08 | 13.01 | $13.00 | 8000 |
| 2023-03-07 | 13.01 | $13.00 | 3039 |
| 2023-03-06 | 13.02 | $12.95 | 200 |
| 2023-03-03 | 13.02 | $12.94 | — |
| 2023-03-02 | 13.03 | $12.94 | 6046 |
| 2023-03-01 | 13.03 | $12.95 | 1400 |
| 2023-02-28 | 13.04 | $12.95 | 7300 |
| 2023-02-27 | 13.04 | $13.09 | 640 |
| 2023-02-24 | 13.03 | $13.00 | 1400 |
| 2023-02-23 | 13.02 | $13.10 | 725 |
| 2023-02-22 | 13.01 | $12.96 | 7400 |
| 2023-02-21 | 13.00 | $13.20 | 2235 |
| 2023-02-17 | 12.98 | $13.00 | 1600 |
| 2023-02-16 | 12.96 | $13.09 | 12418 |
| 2023-02-15 | 12.94 | $13.20 | 2400 |
| 2023-02-14 | 12.91 | $13.20 | 4104 |
| 2023-02-13 | 12.88 | $12.95 | — |
| 2023-02-10 | 12.87 | $12.95 | 600 |
| 2023-02-09 | 12.85 | $13.08 | 307 |
| 2023-02-08 | 12.83 | $13.18 | 7528 |
| 2023-02-07 | 12.79 | $13.00 | 1902 |
| 2023-02-06 | 12.76 | $12.65 | 1741 |
| 2023-02-03 | 12.77 | $12.61 | 943 |
| 2023-02-02 | 12.78 | $13.00 | 1500 |
| 2023-02-01 | 12.74 | $12.69 | 313 |
| 2023-01-31 | 12.73 | $12.80 | 800 |
| 2023-01-30 | 12.71 | $12.72 | 1400 |
| 2023-01-27 | 12.69 | $12.97 | 1017 |
| 2023-01-26 | 12.64 | $12.83 | — |
| 2023-01-25 | 12.60 | $12.83 | 743 |
| 2023-01-24 | 12.55 | $12.64 | 150 |
| 2023-01-23 | 12.53 | $12.64 | 1220 |
| 2023-01-20 | 12.50 | $12.68 | 2000 |
| 2023-01-19 | 12.46 | $12.75 | 2200 |
| 2023-01-18 | 12.42 | $12.97 | 175 |
| 2023-01-17 | 12.35 | $12.97 | 2029 |
| 2023-01-13 | 12.28 | $12.63 | 187 |
| 2023-01-12 | 12.24 | $12.63 | 300 |
| 2023-01-11 | 12.20 | $12.95 | 5900 |
| 2023-01-10 | 12.13 | $12.52 | 4443 |
| 2023-01-09 | 12.10 | $12.35 | 4800 |
| 2023-01-06 | 12.08 | $12.00 | 3500 |
| 2023-01-05 | 12.09 | $12.05 | 2400 |
| 2023-01-04 | 12.11 | $11.93 | 193 |
| 2023-01-03 | 12.13 | $11.93 | 1200 |
| 2022-12-30 | 12.15 | $11.91 | 300 |
| 2022-12-29 | 12.17 | $11.95 | 829 |
| 2022-12-28 | 12.19 | $11.96 | 2427 |
| 2022-12-27 | 12.21 | $11.97 | 300 |
| 2022-12-23 | 12.22 | $11.90 | 7124 |
| 2022-12-22 | 12.24 | $12.20 | 2222 |
| 2022-12-21 | 12.23 | $12.21 | 6700 |
| 2022-12-20 | 12.22 | $12.38 | 1036 |
| 2022-12-19 | 12.19 | $12.35 | 800 |
| 2022-12-16 | 12.16 | $12.44 | 5823 |
| 2022-12-15 | 12.12 | $12.44 | 600 |
| 2022-12-14 | 12.07 | $12.37 | 801 |
| 2022-12-13 | 12.03 | $12.39 | 6311 |
| 2022-12-12 | 11.99 | $12.70 | 4020 |
| 2022-12-09 | 11.91 | $12.25 | 1700 |
| 2022-12-08 | 11.87 | $12.07 | 640 |
| 2022-12-07 | 11.85 | $12.04 | 700 |
| 2022-12-06 | 11.84 | $11.85 | 196 |
| 2022-12-05 | 11.84 | $11.85 | 1406 |
| 2022-12-02 | 11.83 | $11.86 | 1300 |
| 2022-12-01 | 11.83 | $11.85 | 1500 |
| 2022-11-30 | 11.83 | $11.85 | 300 |
| 2022-11-29 | 11.82 | $11.85 | 1100 |
| 2022-11-28 | 11.82 | $11.65 | 448 |
| 2022-11-25 | 11.84 | $11.98 | 1300 |
| 2022-11-23 | 11.83 | $11.58 | 800 |
| 2022-11-22 | 11.85 | $11.80 | 1200 |
| 2022-11-21 | 11.86 | $11.86 | 1700 |
| 2022-11-18 | 11.86 | $11.85 | 1639 |
| 2022-11-17 | 11.86 | $11.84 | 1420 |
| 2022-11-16 | 11.86 | $12.01 | 344 |
| 2022-11-15 | 11.84 | $11.97 | 1633 |
| 2022-11-14 | 11.81 | $11.69 | 1811 |
| 2022-11-11 | 11.82 | $12.00 | 914 |
| 2022-11-10 | 11.78 | $11.86 | 7107 |
| 2022-11-09 | 11.75 | $11.85 | 700 |
| 2022-11-08 | 11.72 | $11.96 | 847 |
| 2022-11-07 | 11.67 | $11.80 | 234 |
| 2022-11-04 | 11.64 | $11.53 | 1309 |
| 2022-11-03 | 11.63 | $11.62 | 1600 |
| 2022-11-02 | 11.62 | $11.86 | 200 |
| 2022-11-01 | 11.59 | $11.86 | 5600 |
| 2022-10-31 | 11.55 | $11.95 | 6300 |
| 2022-10-28 | 11.52 | $11.94 | 900 |
| 2022-10-27 | 11.48 | $11.97 | 13600 |
| 2022-10-26 | 11.45 | $11.91 | 2300 |
| 2022-10-25 | 11.43 | $12.00 | 1300 |
| 2022-10-24 | 11.41 | $11.80 | 6800 |
| 2022-10-21 | 11.41 | $11.50 | 1700 |
| 2022-10-20 | 11.45 | $11.48 | 1200 |
| 2022-10-19 | 11.50 | $11.07 | 800 |
| 2022-10-18 | 11.60 | $11.07 | 5500 |
| 2022-10-17 | 11.71 | $10.82 | 5200 |
| 2022-10-14 | 11.85 | $10.68 | 1100 |
| 2022-10-13 | 12.02 | $10.69 | 2500 |
| 2022-10-12 | 12.19 | $10.96 | 8200 |
| 2022-10-11 | 12.35 | $11.04 | 6923 |
| 2022-10-10 | 12.50 | $11.30 | 8406 |
| 2022-10-07 | 12.63 | $11.68 | 1738 |
| 2022-10-06 | 12.73 | $11.93 | 1300 |
| 2022-10-05 | 12.80 | $12.20 | 3800 |
| 2022-10-04 | 12.85 | $12.41 | 5300 |
| 2022-10-03 | 12.88 | $12.70 | 342 |
| 2022-09-30 | 12.88 | $12.64 | 2000 |
| 2022-09-29 | 12.89 | $12.94 | 537 |
| 2022-09-28 | 12.86 | $12.85 | 2533 |
| 2022-09-27 | 12.84 | $13.25 | 1400 |
| 2022-09-26 | 12.78 | $13.32 | 2800 |
| 2022-09-23 | 12.71 | $13.50 | 16200 |
| 2022-09-22 | 12.62 | $12.94 | 4200 |
| 2022-09-21 | 12.58 | $13.40 | 14624 |
| 2022-09-20 | 12.49 | $13.12 | 5836 |
| 2022-09-19 | 12.43 | $12.70 | 8441 |
| 2022-09-16 | 12.40 | $13.18 | 39500 |
| 2022-09-15 | 12.33 | $12.31 | 1006 |
| 2022-09-14 | 12.34 | $11.96 | 2400 |
| 2022-09-13 | 12.38 | $12.26 | 703 |
| 2022-09-12 | 12.40 | $12.25 | 2800 |
| 2022-09-09 | 12.43 | $12.25 | 1349 |
| 2022-09-08 | 12.46 | $12.30 | 624 |
| 2022-09-07 | 12.49 | $12.18 | 6521 |
| 2022-09-06 | 12.54 | $12.54 | 2006 |
| 2022-09-02 | 12.55 | $12.30 | 910 |
| 2022-09-01 | 12.59 | $12.30 | 400 |
| 2022-08-31 | 12.64 | $12.37 | 2000 |
| 2022-08-30 | 12.69 | $12.64 | 250 |
| 2022-08-29 | 12.72 | $12.64 | 300 |
| 2022-08-26 | 12.74 | $12.64 | 200 |
| 2022-08-25 | 12.77 | $12.64 | 2200 |
| 2022-08-24 | 12.80 | $12.48 | 800 |
| 2022-08-23 | 12.84 | $12.28 | 2416 |
| 2022-08-22 | 12.91 | $12.40 | 2100 |
| 2022-08-19 | 12.96 | $12.87 | 200510 |
| 2022-08-18 | 12.97 | $12.50 | 1800 |
| 2022-08-17 | 13.01 | $12.40 | 2312 |
| 2022-08-16 | 13.07 | $12.60 | 8741 |
| 2022-08-15 | 13.11 | $12.70 | 6003 |
| 2022-08-12 | 13.14 | $13.40 | 100 |
| 2022-08-11 | 13.09 | $13.40 | 3024 |
| 2022-08-10 | 13.04 | $13.36 | 1004 |
| 2022-08-09 | 12.99 | $12.80 | 1900 |
| 2022-08-08 | 12.98 | $13.00 | 30300 |
| 2022-08-05 | 12.96 | $13.38 | 26200 |
| 2022-08-04 | 12.90 | $13.97 | 6000 |
| 2022-08-03 | 12.77 | $13.35 | 17200 |
| 2022-08-02 | 12.70 | $12.89 | 2839 |
| 2022-08-01 | 12.68 | $13.14 | 7700 |
| 2022-07-29 | 12.63 | $12.75 | 1700 |
| 2022-07-28 | 12.63 | $13.00 | 17900 |
| 2022-07-27 | 12.59 | $12.72 | 1300 |
| 2022-07-26 | 12.59 | $12.74 | 10300 |
| 2022-07-25 | 12.58 | $12.35 | 12200 |
| 2022-07-22 | 12.62 | $13.00 | 3400 |
| 2022-07-21 | 12.59 | $12.53 | 4700 |
| 2022-07-20 | 12.60 | $12.82 | 9636 |
| 2022-07-19 | 12.59 | $12.60 | 4800 |
| 2022-07-18 | 12.59 | $12.45 | 2929 |
| 2022-07-15 | 12.61 | $12.31 | 2105 |
| 2022-07-14 | 12.65 | $12.00 | 1800 |
| 2022-07-13 | 12.71 | $12.10 | 4032 |
| 2022-07-12 | 12.77 | $12.41 | 4200 |
| 2022-07-11 | 12.80 | $12.67 | 600 |
| 2022-07-08 | 12.81 | $12.69 | 350 |
| 2022-07-07 | 12.82 | $12.69 | 1934 |
| 2022-07-06 | 12.83 | $12.81 | 1829 |
| 2022-07-05 | 12.83 | $13.22 | 605 |
| 2022-07-01 | 12.79 | $13.00 | 7000 |
| 2022-06-30 | 12.76 | $13.00 | 500 |
| 2022-06-29 | 12.74 | $13.00 | 5200 |
| 2022-06-28 | 12.72 | $13.18 | 1844 |
| 2022-06-27 | 12.68 | $12.79 | 4400 |
| 2022-06-24 | 12.68 | $12.65 | 5328 |
| 2022-06-23 | 12.70 | $12.90 | 616 |
| 2022-06-22 | 12.69 | $12.64 | 65100 |
| 2022-06-21 | 12.70 | $12.40 | 2900 |
| 2022-06-17 | 12.74 | $12.25 | 2114 |
| 2022-06-16 | 12.80 | $12.39 | 3000 |
| 2022-06-15 | 12.85 | $12.65 | 1949 |
| 2022-06-14 | 12.88 | $12.51 | 2100 |
| 2022-06-13 | 12.92 | $12.48 | 7234 |
| 2022-06-10 | 12.97 | $12.67 | 13313 |
| 2022-06-09 | 13.00 | $12.80 | 2520 |
| 2022-06-08 | 13.03 | $13.49 | 1400 |
| 2022-06-07 | 12.99 | $12.99 | 1200 |
| 2022-06-06 | 13.00 | $13.04 | 1200 |
| 2022-06-03 | 13.01 | $12.73 | 4600 |
| 2022-06-02 | 13.05 | $13.00 | 10500 |
| 2022-06-01 | 13.08 | $13.23 | 2047 |
| 2022-05-31 | 13.10 | $12.85 | 4100 |
| 2022-05-27 | 13.16 | $12.96 | 1334 |
| 2022-05-26 | 13.22 | $12.98 | 6428 |
| 2022-05-25 | 13.29 | $12.95 | 930 |
| 2022-05-24 | 13.37 | $12.75 | 1225 |
| 2022-05-23 | 13.48 | $12.96 | 8600 |
| 2022-05-20 | 13.58 | $12.80 | 2439 |
| 2022-05-19 | 13.70 | $13.25 | 1800 |
| 2022-05-18 | 13.79 | $12.95 | 7800 |
| 2022-05-17 | 13.91 | $13.21 | 6915 |
| 2022-05-16 | 14.02 | $13.05 | 7300 |
| 2022-05-13 | 14.14 | $13.40 | 2340 |
| 2022-05-12 | 14.24 | $13.40 | 11500 |
| 2022-05-11 | 14.35 | $13.18 | 3049 |
| 2022-05-10 | 14.49 | $13.53 | 1400 |
| 2022-05-09 | 14.60 | $13.51 | 2400 |
| 2022-05-06 | 14.71 | $14.02 | 5645 |
| 2022-05-05 | 14.79 | $14.53 | 2000 |
| 2022-05-04 | 14.81 | $14.64 | 1400 |
| 2022-05-03 | 14.83 | $14.93 | 400 |
| 2022-05-02 | 14.81 | $14.91 | 2300 |
| 2022-04-29 | 14.80 | $15.20 | 830 |
| 2022-04-28 | 14.76 | $15.18 | 8100 |
| 2022-04-27 | 14.72 | $14.69 | 700 |
| 2022-04-26 | 14.72 | $14.69 | 475 |
| 2022-04-25 | 14.73 | $14.69 | 1400 |
| 2022-04-22 | 14.74 | $14.66 | 510 |
| 2022-04-21 | 14.75 | $14.64 | 537 |
| 2022-04-20 | 14.76 | $14.64 | 620 |
| 2022-04-19 | 14.78 | $14.65 | 500 |
| 2022-04-18 | 14.80 | $14.60 | 1200 |
| 2022-04-14 | 14.83 | $14.89 | 568 |
| 2022-04-13 | 14.82 | $14.89 | 1600 |
| 2022-04-12 | 14.82 | $14.70 | 2400 |
| 2022-04-11 | 14.84 | $14.75 | 400 |
| 2022-04-08 | 14.85 | $14.98 | 5200 |
| 2022-04-07 | 14.84 | $14.71 | 584 |
| 2022-04-06 | 14.86 | $14.71 | 2100 |
| 2022-04-05 | 14.88 | $14.80 | 704 |
| 2022-04-04 | 14.88 | $14.80 | 4100 |
| 2022-04-01 | 14.89 | $14.60 | 2700 |
| 2022-03-31 | 14.92 | $14.89 | 600 |
| 2022-03-30 | 14.93 | $15.06 | 700 |
| 2022-03-29 | 14.91 | $14.75 | 800 |
| 2022-03-28 | 14.93 | $14.80 | 1600 |
| 2022-03-25 | 14.95 | $14.89 | 600 |
| 2022-03-24 | 14.96 | $14.89 | 3446 |
| 2022-03-23 | 14.97 | $15.20 | 5200 |
| 2022-03-22 | 14.95 | $14.64 | 429 |
| 2022-03-21 | 14.99 | $15.22 | 3120 |
| 2022-03-18 | 14.97 | $15.47 | 4225 |
| 2022-03-17 | 14.94 | $14.70 | 3400 |
| 2022-03-16 | 14.97 | $14.80 | 3100 |
| 2022-03-15 | 15.01 | $14.85 | 242 |
| 2022-03-14 | 15.04 | $14.84 | 700 |
| 2022-03-11 | 15.07 | $14.95 | 526 |
| 2022-03-10 | 15.09 | $14.84 | 500 |
| 2022-03-09 | 15.13 | $14.84 | 450 |
| 2022-03-08 | 15.17 | $14.84 | 700 |
| 2022-03-07 | 15.22 | $14.84 | 2139 |
| 2022-03-04 | 15.26 | $14.95 | 1508 |
| 2022-03-03 | 15.31 | $15.08 | 801 |
| 2022-03-02 | 15.35 | $15.15 | 300 |
| 2022-03-01 | 15.38 | $15.10 | 2034 |
| 2022-02-28 | 15.42 | $15.07 | 1628 |
| 2022-02-25 | 15.46 | $15.24 | 1600 |
| 2022-02-24 | 15.48 | $15.71 | 2100 |
| 2022-02-23 | 15.46 | $15.30 | 500 |
| 2022-02-22 | 15.48 | $15.20 | 403 |
| 2022-02-18 | 15.51 | $15.50 | 900 |
| 2022-02-17 | 15.51 | $15.55 | 900 |
| 2022-02-16 | 15.50 | $15.35 | 1300 |
| 2022-02-15 | 15.52 | $15.56 | 2500 |
| 2022-02-14 | 15.52 | $15.25 | 6400 |
| 2022-02-11 | 15.55 | $15.22 | 16940 |
| 2022-02-10 | 15.59 | $15.17 | 204 |
| 2022-02-09 | 15.63 | $15.70 | 2100 |
| 2022-02-08 | 15.63 | $15.80 | 2621 |
| 2022-02-07 | 15.62 | $15.61 | 425 |
| 2022-02-04 | 15.64 | $15.61 | 7400 |
| 2022-02-03 | 15.65 | $16.48 | 4843 |
| 2022-02-02 | 15.58 | $16.00 | 6237 |
| 2022-02-01 | 15.55 | $15.13 | 400 |
| 2022-01-31 | 15.61 | $15.13 | 400 |
| 2022-01-28 | 15.67 | $15.35 | 1718 |
| 2022-01-27 | 15.71 | $15.25 | 2629 |
| 2022-01-26 | 15.76 | $15.53 | 2300 |
| 2022-01-25 | 15.78 | $15.45 | 2103 |
| 2022-01-24 | 15.81 | $15.45 | 9325 |
| 2022-01-21 | 15.84 | $15.47 | 925 |
| 2022-01-20 | 15.87 | $15.82 | 1600 |
| 2022-01-19 | 15.85 | $15.65 | 2700 |
| 2022-01-18 | 15.85 | $15.87 | 1629 |
| 2022-01-14 | 15.82 | $15.71 | 1800 |
| 2022-01-13 | 15.80 | $16.01 | 1400 |
| 2022-01-12 | 15.75 | $16.10 | 545 |
| 2022-01-11 | 15.69 | $16.45 | 1039 |
| 2022-01-10 | 15.59 | $16.33 | 600 |
| 2022-01-07 | 15.51 | $16.00 | 2700 |
| 2022-01-06 | 15.46 | $16.13 | 1426 |
| 2022-01-05 | 15.39 | $15.75 | 700 |
| 2022-01-04 | 15.36 | $15.78 | 2110 |
| 2022-01-03 | 15.32 | $15.53 | 3044 |
| 2021-12-31 | 15.32 | $15.46 | 9625 |
| 2021-12-30 | 15.32 | $15.34 | 4205 |
| 2021-12-29 | 15.34 | $15.45 | 804 |
| 2021-12-28 | 15.35 | $15.32 | 450 |
| 2021-12-27 | 15.37 | $15.32 | 2408 |
| 2021-12-23 | 15.39 | $16.00 | 2319 |
| 2021-12-22 | 15.34 | $15.10 | 5700 |
| 2021-12-21 | 15.38 | $14.75 | 34402 |
| 2021-12-20 | 15.47 | $14.30 | 4310 |
| 2021-12-17 | 15.61 | $14.25 | 24300 |
| 2021-12-16 | 15.76 | $14.66 | 10934 |
| 2021-12-15 | 15.88 | $15.40 | 7400 |
| 2021-12-14 | 15.93 | $15.76 | 3100 |
| 2021-12-13 | 15.95 | $16.21 | 3800 |
| 2021-12-10 | 15.93 | $16.45 | 3703 |
| 2021-12-09 | 15.88 | $15.46 | 4000 |
| 2021-12-08 | 15.93 | $16.24 | 3300 |
| 2021-12-07 | 15.91 | $15.97 | 7400 |
| 2021-12-06 | 15.91 | $15.50 | 8047 |
| 2021-12-03 | 15.96 | $16.22 | 4000 |
| 2021-12-02 | 15.94 | $16.46 | 5006 |
| 2021-12-01 | 15.90 | $15.45 | 1646 |
| 2021-11-30 | 15.95 | $15.61 | 2200 |
| 2021-11-29 | 15.99 | $15.45 | 2043 |
| 2021-11-26 | 16.05 | $15.36 | 3137 |
| 2021-11-24 | 16.12 | $15.80 | 1514 |
| 2021-11-23 | 16.15 | $16.16 | 3720 |
| 2021-11-22 | 16.14 | $16.51 | 2500 |
| 2021-11-19 | 16.09 | $16.04 | 1000 |
| 2021-11-18 | 16.08 | $16.00 | 500 |
| 2021-11-17 | 16.07 | $16.00 | 639 |
| 2021-11-16 | 16.05 | $15.97 | 1039 |
| 2021-11-15 | 16.03 | $16.45 | 2534 |
| 2021-11-12 | 15.95 | $16.40 | 500 |
| 2021-11-11 | 15.87 | $15.97 | 511 |
| 2021-11-10 | 15.82 | $16.25 | 344 |
| 2021-11-09 | 15.73 | $16.30 | 1644 |
| 2021-11-08 | 15.64 | $16.20 | 4300 |
| 2021-11-05 | 15.55 | $15.89 | 1600 |
| 2021-11-04 | 15.48 | $16.16 | 3300 |
| 2021-11-03 | 15.39 | $16.00 | 3600 |
| 2021-11-02 | 15.31 | $16.20 | 5100 |
| 2021-11-01 | 15.21 | $15.99 | 2036 |
| 2021-10-29 | 15.11 | $15.60 | 3809 |
| 2021-10-28 | 15.05 | $15.75 | 3100 |
| 2021-10-27 | 14.97 | $15.68 | 3829 |
| 2021-10-26 | 14.89 | $15.47 | 5241 |
| 2021-10-25 | 14.83 | $15.69 | 14032 |
| 2021-10-22 | 14.74 | $15.19 | 55700 |
| 2021-10-21 | 14.69 | $15.00 | 4300 |
| 2021-10-20 | 14.66 | $14.10 | 450 |
| 2021-10-19 | 14.71 | $14.10 | 13112 |
| 2021-10-18 | 14.77 | $14.24 | 3547 |
| 2021-10-15 | 14.81 | $14.68 | 4400 |
| 2021-10-14 | 14.80 | $14.55 | 8000 |
| 2021-10-13 | 14.81 | $14.59 | 4528 |
| 2021-10-12 | 14.80 | $14.80 | 2800 |
| 2021-10-11 | 14.78 | $15.44 | 815 |
| 2021-10-08 | 14.68 | $15.20 | 2034 |
| 2021-10-07 | 14.60 | $15.34 | 9201 |
| 2021-10-06 | 14.50 | $15.50 | 1447 |
| 2021-10-05 | 14.38 | $15.25 | 24400 |
| 2021-10-04 | 14.28 | $14.40 | 600 |
| 2021-10-01 | 14.25 | $14.45 | 1000 |
| 2021-09-30 | 14.22 | $14.40 | 631 |
| 2021-09-29 | 14.19 | $14.30 | 6900 |
| 2021-09-28 | 14.17 | $14.71 | 2400 |
| 2021-09-27 | 14.11 | $14.50 | 1740 |
| 2021-09-24 | 14.06 | $14.25 | 13028 |
| 2021-09-23 | 14.04 | $14.44 | 612 |
| 2021-09-22 | 14.00 | $14.30 | 600 |
| 2021-09-21 | 13.97 | $14.05 | 7400 |
| 2021-09-20 | 13.97 | $14.27 | 7900 |
| 2021-09-17 | 13.94 | $13.67 | 28201 |
| 2021-09-16 | 13.98 | $14.00 | 307 |
| 2021-09-15 | 13.99 | $14.00 | 914 |
| 2021-09-14 | 13.99 | $13.80 | 3129 |
| 2021-09-13 | 14.03 | $14.02 | 3700 |
| 2021-09-10 | 14.04 | $13.75 | 1122 |
| 2021-09-09 | 14.08 | $13.85 | 7327 |
| 2021-09-08 | 14.11 | $13.89 | 4831 |
| 2021-09-07 | 14.14 | $13.73 | 9309 |
| 2021-09-03 | 14.20 | $14.10 | 733 |
| 2021-09-02 | 14.22 | $14.25 | 2500 |
| 2021-09-01 | 14.23 | $14.15 | 400 |
| 2021-08-31 | 14.27 | $14.15 | 1500 |
| 2021-08-30 | 14.31 | $14.00 | 1235 |
| 2021-08-27 | 14.38 | $14.08 | 2200 |
| 2021-08-26 | 14.45 | $14.09 | 2024 |
| 2021-08-25 | 14.53 | $13.96 | 2635 |
| 2021-08-24 | 14.63 | $14.23 | 800 |
| 2021-08-23 | 14.70 | $14.10 | 2800 |
| 2021-08-20 | 14.81 | $14.39 | — |
| 2021-08-19 | 14.89 | $14.39 | — |
| 2021-08-18 | 14.99 | $14.39 | 20000 |
| 2021-08-17 | 15.10 | $14.50 | 5200 |
| 2021-08-16 | 15.20 | $14.57 | 7532 |
| 2021-08-13 | 15.30 | $14.12 | 3700 |
| 2021-08-12 | 15.45 | $14.52 | 645 |
| 2021-08-11 | 15.57 | $14.37 | 1000 |
| 2021-08-10 | 15.71 | $14.66 | 9400 |
| 2021-08-09 | 15.84 | $14.78 | 26000 |
| 2021-08-06 | 15.96 | $15.12 | 10600 |
| 2021-08-05 | 16.05 | $15.62 | 18013 |
| 2021-08-04 | 16.09 | $15.91 | 2428 |
| 2021-08-03 | 16.10 | $16.15 | 9400 |
| 2021-08-02 | 16.09 | $16.69 | 26118 |
| 2021-07-30 | 16.02 | $15.97 | 14604 |
| 2021-07-29 | 16.02 | $15.52 | 23940 |
| 2021-07-28 | 16.07 | $15.69 | 1200 |
| 2021-07-27 | 16.10 | $15.90 | 38600 |
| 2021-07-26 | 16.11 | $16.30 | 24301 |
| 2021-07-23 | 16.10 | $16.60 | 5009 |
| 2021-07-22 | 16.06 | $16.81 | 20200 |
| 2021-07-21 | 16.01 | $16.01 | 10130 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.37
2026-07-17
Close Price
$26.70
Vol: 25519
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.86
Average
14.01
Maximum
26.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.37 | $26.70 | 25519 |
| 2026-07-16 | 26.20 | $26.86 | 66100 |
| 2026-07-15 | 25.98 | $26.22 | 31002 |
| 2026-07-14 | 25.84 | $26.08 | 17748 |
| 2026-07-13 | 25.71 | $26.11 | 27000 |
| 2026-07-10 | 25.55 | $25.51 | 29523 |
| 2026-07-09 | 25.49 | $25.40 | 16223 |
| 2026-07-08 | 25.44 | $25.21 | 19700 |
| 2026-07-07 | 25.42 | $25.25 | 14800 |
| 2026-07-06 | 25.37 | $25.44 | 19027 |
| 2026-07-02 | 25.28 | $25.62 | 21025 |
| 2026-07-01 | 25.14 | $25.92 | 50700 |
| 2026-06-30 | 24.90 | $25.52 | 38747 |
| 2026-06-29 | 24.70 | $24.70 | 45618 |
| 2026-06-26 | 24.65 | $24.51 | 19038 |
| 2026-06-25 | 24.62 | $24.44 | 13238 |
| 2026-06-24 | 24.60 | $24.55 | 15500 |
| 2026-06-23 | 24.54 | $24.55 | 28603 |
| 2026-06-22 | 24.48 | $24.40 | 20714 |
| 2026-06-18 | 24.44 | $24.55 | 48800 |
| 2026-06-17 | 24.35 | $24.11 | 27500 |
| 2026-06-16 | 24.34 | $24.21 | 14911 |
| 2026-06-15 | 24.31 | $24.62 | 18100 |
| 2026-06-12 | 24.17 | $24.76 | 14544 |
| 2026-06-11 | 23.99 | $24.79 | 22900 |
| 2026-06-10 | 23.77 | $24.72 | 25400 |
| 2026-06-09 | 23.52 | $24.99 | 25500 |
| 2026-06-08 | 23.17 | $24.27 | 52400 |
| 2026-06-05 | 22.92 | $22.95 | 12346 |
| 2026-06-04 | 22.91 | $22.94 | 10000 |
| 2026-06-03 | 22.90 | $22.58 | 9600 |
| 2026-06-02 | 22.96 | $22.67 | 8321 |
| 2026-06-01 | 23.01 | $22.66 | 14900 |
| 2026-05-29 | 23.07 | $22.93 | 12648 |
| 2026-05-28 | 23.08 | $22.86 | 10606 |
| 2026-05-27 | 23.10 | $22.96 | 9800 |
| 2026-05-26 | 23.11 | $22.84 | 19206 |
| 2026-05-22 | 23.15 | $22.75 | 9221 |
| 2026-05-21 | 23.21 | $22.90 | 7022 |
| 2026-05-20 | 23.24 | $22.94 | 13800 |
| 2026-05-19 | 23.27 | $22.75 | 28411 |
| 2026-05-18 | 23.34 | $22.86 | 14315 |
| 2026-05-15 | 23.40 | $22.86 | 14046 |
| 2026-05-14 | 23.47 | $22.95 | 4900 |
| 2026-05-13 | 23.52 | $23.02 | 11916 |
| 2026-05-12 | 23.57 | $23.40 | 10800 |
| 2026-05-11 | 23.54 | $23.26 | 11211 |
| 2026-05-08 | 23.53 | $23.33 | 16421 |
| 2026-05-07 | 23.50 | $23.21 | 42448 |
| 2026-05-06 | 23.49 | $23.11 | 40700 |
| 2026-05-05 | 23.49 | $23.39 | 12100 |
| 2026-05-04 | 23.43 | $23.50 | 13548 |
| 2026-05-01 | 23.34 | $22.93 | 1037 |
| 2026-04-30 | 23.35 | $22.96 | 6439 |
| 2026-04-29 | 23.34 | $22.90 | 1701 |
| 2026-04-28 | 23.35 | $23.18 | 1600 |
| 2026-04-27 | 23.29 | $23.20 | 1300 |
| 2026-04-24 | 23.21 | $23.29 | 600 |
| 2026-04-23 | 23.10 | $23.25 | 4600 |
| 2026-04-22 | 22.97 | $23.20 | 5037 |
| 2026-04-21 | 22.83 | $23.20 | 5430 |
| 2026-04-20 | 22.66 | $23.35 | 9203 |
| 2026-04-17 | 22.43 | $23.11 | 12903 |
| 2026-04-16 | 22.20 | $22.61 | 22524 |
| 2026-04-15 | 22.04 | $22.32 | 34027 |
| 2026-04-14 | 21.92 | $22.12 | 7816 |
| 2026-04-13 | 21.81 | $21.75 | 10500 |
| 2026-04-10 | 21.76 | $22.23 | 29000 |
| 2026-04-09 | 21.60 | $22.78 | 5518 |
| 2026-04-08 | 21.29 | $22.30 | 16100 |
| 2026-04-07 | 21.03 | $21.29 | 8821 |
| 2026-04-06 | 20.95 | $21.06 | 13200 |
| 2026-04-02 | 20.89 | $21.10 | 13010 |
| 2026-04-01 | 20.82 | $20.70 | 4200 |
| 2026-03-31 | 20.82 | $20.60 | 2415 |
| 2026-03-30 | 20.84 | $20.70 | 6809 |
| 2026-03-27 | 20.83 | $20.60 | 1329 |
| 2026-03-26 | 20.85 | $20.70 | 2500 |
| 2026-03-25 | 20.85 | $20.92 | 4906 |
| 2026-03-24 | 20.80 | $20.92 | 2700 |
| 2026-03-23 | 20.73 | $20.96 | 5400 |
| 2026-03-20 | 20.65 | $20.02 | 27300 |
| 2026-03-19 | 20.75 | $21.00 | 2000 |
| 2026-03-18 | 20.66 | $21.05 | 2700 |
| 2026-03-17 | 20.55 | $21.01 | 3700 |
| 2026-03-16 | 20.42 | $21.01 | 5730 |
| 2026-03-13 | 20.26 | $20.94 | 10100 |
| 2026-03-12 | 20.10 | $19.94 | 720 |
| 2026-03-11 | 20.12 | $19.99 | 2803 |
| 2026-03-10 | 20.14 | $19.85 | 3020 |
| 2026-03-09 | 20.18 | $19.82 | 2000 |
| 2026-03-06 | 20.24 | $19.98 | 2548 |
| 2026-03-05 | 20.27 | $19.85 | 4130 |
| 2026-03-04 | 20.33 | $19.89 | 6300 |
| 2026-03-03 | 20.39 | $19.13 | 7800 |
| 2026-03-02 | 20.62 | $19.20 | 14800 |
| 2026-02-27 | 20.87 | $19.92 | 5000 |
| 2026-02-26 | 21.01 | $20.64 | 3900 |
| 2026-02-25 | 21.01 | $20.70 | 1017 |
| 2026-02-24 | 20.99 | $20.72 | 8642 |
| 2026-02-23 | 20.97 | $20.98 | 6100 |
| 2026-02-20 | 20.88 | $20.90 | 9900 |
| 2026-02-19 | 20.79 | $20.90 | 5300 |
| 2026-02-18 | 20.68 | $20.77 | 5500 |
| 2026-02-17 | 20.57 | $20.51 | 6140 |
| 2026-02-13 | 20.50 | $20.74 | 10123 |
| 2026-02-12 | 20.37 | $20.57 | 3500 |
| 2026-02-11 | 20.24 | $20.02 | 6200 |
| 2026-02-10 | 20.21 | $20.31 | 6000 |
| 2026-02-09 | 20.11 | $20.61 | 10500 |
| 2026-02-06 | 19.92 | $20.45 | 6600 |
| 2026-02-05 | 19.74 | $20.99 | 10218 |
| 2026-02-04 | 19.40 | $20.46 | 1978 |
| 2026-02-03 | 19.12 | $20.03 | 5927 |
| 2026-02-02 | 18.89 | $20.00 | 2936 |
| 2026-01-30 | 18.62 | $18.90 | 2500 |
| 2026-01-29 | 18.54 | $18.90 | 2333 |
| 2026-01-28 | 18.45 | $18.70 | 2048 |
| 2026-01-27 | 18.38 | $18.54 | 3600 |
| 2026-01-26 | 18.34 | $18.35 | 2500 |
| 2026-01-23 | 18.32 | $18.12 | 5848 |
| 2026-01-22 | 18.36 | $18.09 | 2000 |
| 2026-01-21 | 18.40 | $18.10 | 2100 |
| 2026-01-20 | 18.45 | $18.18 | 2933 |
| 2026-01-16 | 18.49 | $18.35 | 800 |
| 2026-01-15 | 18.50 | $18.40 | 1434 |
| 2026-01-14 | 18.50 | $18.56 | 702 |
| 2026-01-13 | 18.46 | $18.35 | 800 |
| 2026-01-12 | 18.46 | $18.10 | 3 |
| 2026-01-09 | 18.51 | $18.10 | 2300 |
| 2026-01-08 | 18.57 | $18.22 | 1320 |
| 2026-01-07 | 18.61 | $18.27 | 1800 |
| 2026-01-06 | 18.65 | $18.39 | 4100 |
| 2026-01-05 | 18.66 | $18.59 | 1400 |
| 2026-01-02 | 18.63 | $18.54 | 1900 |
| 2025-12-31 | 18.60 | $18.58 | 2000 |
| 2025-12-30 | 18.56 | $18.25 | 530 |
| 2025-12-29 | 18.58 | $18.52 | 2300 |
| 2025-12-26 | 18.55 | $18.21 | 448 |
| 2025-12-24 | 18.57 | $18.68 | 635 |
| 2025-12-23 | 18.50 | $18.31 | 1600 |
| 2025-12-22 | 18.48 | $18.13 | 3446 |
| 2025-12-19 | 18.50 | $18.00 | 7320 |
| 2025-12-18 | 18.55 | $18.70 | 4208 |
| 2025-12-17 | 18.45 | $18.73 | 2937 |
| 2025-12-16 | 18.33 | $18.54 | 3102 |
| 2025-12-15 | 18.23 | $18.50 | 6400 |
| 2025-12-12 | 18.12 | $18.00 | 2800 |
| 2025-12-11 | 18.09 | $18.36 | 3400 |
| 2025-12-10 | 17.98 | $17.94 | 4100 |
| 2025-12-09 | 17.93 | $17.85 | 1400 |
| 2025-12-08 | 17.90 | $17.90 | 3504 |
| 2025-12-05 | 17.85 | $17.80 | 3245 |
| 2025-12-04 | 17.80 | $17.73 | 1530 |
| 2025-12-03 | 17.76 | $17.73 | 1341 |
| 2025-12-02 | 17.72 | $17.61 | 5300 |
| 2025-12-01 | 17.68 | $18.04 | 1715 |
| 2025-11-28 | 17.55 | $18.00 | 1100 |
| 2025-11-26 | 17.41 | $17.01 | 3600 |
| 2025-11-25 | 17.44 | $17.40 | 10627 |
| 2025-11-24 | 17.40 | $17.40 | 10247 |
| 2025-11-21 | 17.35 | $17.77 | 8100 |
| 2025-11-20 | 17.21 | $17.60 | 13942 |
| 2025-11-19 | 17.08 | $17.07 | 4531 |
| 2025-11-18 | 17.04 | $16.99 | 3930 |
| 2025-11-17 | 17.00 | $16.70 | 2736 |
| 2025-11-14 | 17.02 | $16.80 | 2200 |
| 2025-11-13 | 17.02 | $16.99 | 600 |
| 2025-11-12 | 16.98 | $16.77 | 400 |
| 2025-11-11 | 16.97 | $17.20 | 2205 |
| 2025-11-10 | 16.87 | $16.98 | 800 |
| 2025-11-07 | 16.80 | $16.97 | 1300 |
| 2025-11-06 | 16.72 | $16.90 | 128 |
| 2025-11-05 | 16.63 | $16.95 | 1900 |
| 2025-11-04 | 16.52 | $16.52 | 3200 |
| 2025-11-03 | 16.48 | $17.00 | 5700 |
| 2025-10-31 | 16.33 | $17.05 | 15700 |
| 2025-10-30 | 16.14 | $16.24 | 2100 |
| 2025-10-29 | 16.09 | $16.24 | 741 |
| 2025-10-28 | 16.03 | $16.23 | 910 |
| 2025-10-27 | 15.97 | $16.25 | 2000 |
| 2025-10-24 | 15.88 | $15.90 | 1702 |
| 2025-10-23 | 15.86 | $15.79 | 41 |
| 2025-10-22 | 15.86 | $15.79 | 900 |
| 2025-10-21 | 15.85 | $15.88 | 1200 |
| 2025-10-20 | 15.83 | $15.84 | 4006 |
| 2025-10-17 | 15.81 | $15.76 | 739 |
| 2025-10-16 | 15.80 | $15.45 | 5139 |
| 2025-10-15 | 15.85 | $15.80 | 603 |
| 2025-10-14 | 15.83 | $15.74 | 7032 |
| 2025-10-13 | 15.83 | $15.66 | 2400 |
| 2025-10-10 | 15.84 | $15.76 | 1500 |
| 2025-10-09 | 15.83 | $15.82 | 5719 |
| 2025-10-08 | 15.80 | $15.86 | 4644 |
| 2025-10-07 | 15.76 | $15.74 | 107 |
| 2025-10-06 | 15.73 | $15.74 | 1939 |
| 2025-10-03 | 15.70 | $15.65 | 1128 |
| 2025-10-02 | 15.68 | $15.49 | 1603 |
| 2025-10-01 | 15.70 | $15.60 | 200 |
| 2025-09-30 | 15.69 | $15.60 | 309 |
| 2025-09-29 | 15.67 | $15.72 | 600 |
| 2025-09-26 | 15.63 | $15.74 | 3307 |
| 2025-09-25 | 15.57 | $15.57 | 1411 |
| 2025-09-24 | 15.54 | $15.38 | 500 |
| 2025-09-23 | 15.55 | $15.40 | 2000 |
| 2025-09-22 | 15.55 | $15.33 | 920 |
| 2025-09-19 | 15.56 | $15.40 | 3300 |
| 2025-09-18 | 15.55 | $15.54 | 2000 |
| 2025-09-17 | 15.52 | $15.13 | 526 |
| 2025-09-16 | 15.56 | $15.52 | 900 |
| 2025-09-15 | 15.52 | $15.50 | 524 |
| 2025-09-12 | 15.49 | $15.25 | 3700 |
| 2025-09-11 | 15.49 | $14.85 | 536 |
| 2025-09-10 | 15.58 | $15.46 | 1226 |
| 2025-09-09 | 15.55 | $15.50 | 733 |
| 2025-09-08 | 15.51 | $15.49 | — |
| 2025-09-05 | 15.46 | $15.49 | 4307 |
| 2025-09-04 | 15.40 | $15.41 | 2506 |
| 2025-09-03 | 15.34 | $15.41 | 2926 |
| 2025-09-02 | 15.27 | $15.52 | 1100 |
| 2025-08-29 | 15.16 | $15.54 | 7600 |
| 2025-08-28 | 15.03 | $15.55 | 525 |
| 2025-08-27 | 14.87 | $15.43 | 3600 |
| 2025-08-26 | 14.71 | $15.27 | 9100 |
| 2025-08-25 | 14.56 | $15.51 | 4342 |
| 2025-08-22 | 14.33 | $14.98 | 9546 |
| 2025-08-21 | 14.17 | $14.45 | 2533 |
| 2025-08-20 | 14.10 | $14.43 | 2700 |
| 2025-08-19 | 14.03 | $14.25 | 3545 |
| 2025-08-18 | 13.97 | $13.99 | 2431 |
| 2025-08-15 | 13.97 | $14.16 | 1300 |
| 2025-08-14 | 13.93 | $14.19 | 2924 |
| 2025-08-13 | 13.87 | $14.05 | 2817 |
| 2025-08-12 | 13.84 | $13.98 | 4800 |
| 2025-08-11 | 13.81 | $13.87 | 900 |
| 2025-08-08 | 13.80 | $13.94 | — |
| 2025-08-07 | 13.78 | $13.94 | 8100 |
| 2025-08-06 | 13.76 | $13.83 | 16203 |
| 2025-08-05 | 13.75 | $13.92 | 6100 |
| 2025-08-04 | 13.73 | $13.84 | 8200 |
| 2025-08-01 | 13.72 | $13.70 | — |
| 2025-07-31 | 13.74 | $13.70 | 1403 |
| 2025-07-30 | 13.76 | $13.60 | 393 |
| 2025-07-29 | 13.81 | $13.60 | 1127 |
| 2025-07-28 | 13.87 | $13.65 | 1100 |
| 2025-07-25 | 13.92 | $13.76 | 916 |
| 2025-07-24 | 13.96 | $13.90 | 900 |
| 2025-07-23 | 13.98 | $13.90 | 1303 |
| 2025-07-22 | 14.00 | $13.90 | 1800 |
| 2025-07-21 | 14.03 | $13.93 | 4336 |
| 2025-07-18 | 14.05 | $14.13 | 849 |
| 2025-07-17 | 14.04 | $14.00 | 2400 |
| 2025-07-16 | 14.05 | $13.88 | 3700 |
| 2025-07-15 | 14.08 | $14.29 | 1444 |
| 2025-07-14 | 14.04 | $14.19 | 700 |
| 2025-07-11 | 14.01 | $14.05 | — |
| 2025-07-10 | 14.01 | $14.05 | 7000 |
| 2025-07-09 | 14.00 | $14.00 | 822 |
| 2025-07-08 | 14.01 | $13.92 | 3200 |
| 2025-07-07 | 14.03 | $14.20 | 2112 |
| 2025-07-03 | 14.00 | $13.87 | 718 |
| 2025-07-02 | 14.03 | $14.26 | 1000 |
| 2025-07-01 | 13.99 | $14.01 | 2647 |
| 2025-06-30 | 13.99 | $14.06 | 1425 |
| 2025-06-27 | 13.98 | $13.77 | 15000 |
| 2025-06-26 | 14.04 | $13.88 | 1000 |
| 2025-06-25 | 14.07 | $13.70 | 184943 |
| 2025-06-24 | 14.16 | $14.25 | 3200 |
| 2025-06-23 | 14.14 | $14.14 | 2929 |
| 2025-06-20 | 14.14 | $14.13 | 3600 |
| 2025-06-18 | 14.14 | $13.88 | 2300 |
| 2025-06-17 | 14.19 | $13.73 | 546 |
| 2025-06-16 | 14.29 | $14.20 | 1800 |
| 2025-06-13 | 14.30 | $14.27 | 300 |
| 2025-06-12 | 14.30 | $14.30 | 700 |
| 2025-06-11 | 14.29 | $14.21 | 924 |
| 2025-06-10 | 14.30 | $14.25 | 8005 |
| 2025-06-09 | 14.30 | $14.30 | 900 |
| 2025-06-06 | 14.29 | $14.25 | 9904 |
| 2025-06-05 | 14.28 | $14.20 | 1012 |
| 2025-06-04 | 14.29 | $14.25 | 2900 |
| 2025-06-03 | 14.29 | $14.30 | 2519 |
| 2025-06-02 | 14.27 | $14.30 | 4441 |
| 2025-05-30 | 14.26 | $14.30 | 1000 |
| 2025-05-29 | 14.23 | $14.10 | — |
| 2025-05-28 | 14.25 | $14.10 | 3539 |
| 2025-05-27 | 14.27 | $14.36 | 500 |
| 2025-05-23 | 14.24 | $14.37 | — |
| 2025-05-22 | 14.20 | $14.37 | 8200 |
| 2025-05-21 | 14.15 | $14.25 | 500 |
| 2025-05-20 | 14.12 | $14.25 | 1743 |
| 2025-05-19 | 14.09 | $14.00 | 1239 |
| 2025-05-16 | 14.10 | $14.02 | 2141 |
| 2025-05-15 | 14.11 | $14.19 | 2201 |
| 2025-05-14 | 14.08 | $13.77 | 2519 |
| 2025-05-13 | 14.14 | $14.50 | 1400 |
| 2025-05-12 | 14.05 | $14.25 | 1700 |
| 2025-05-09 | 14.00 | $14.25 | 531 |
| 2025-05-08 | 13.94 | $14.10 | 1539 |
| 2025-05-07 | 13.91 | $14.22 | 2200 |
| 2025-05-06 | 13.84 | $14.00 | 2000 |
| 2025-05-05 | 13.81 | $13.81 | 3542 |
| 2025-05-02 | 13.82 | $13.95 | 400 |
| 2025-05-01 | 13.79 | $13.75 | 9000 |
| 2025-04-30 | 13.81 | $13.52 | 1628 |
| 2025-04-29 | 13.87 | $13.89 | 811 |
| 2025-04-28 | 13.87 | $13.97 | 500 |
| 2025-04-25 | 13.85 | $13.55 | 2200 |
| 2025-04-24 | 13.92 | $13.55 | 1642 |
| 2025-04-23 | 14.00 | $13.97 | 3037 |
| 2025-04-22 | 14.00 | $13.79 | 1600 |
| 2025-04-21 | 14.04 | $13.75 | 1813 |
| 2025-04-17 | 14.10 | $13.90 | 8100 |
| 2025-04-16 | 14.13 | $13.72 | — |
| 2025-04-15 | 14.20 | $13.72 | 1147 |
| 2025-04-14 | 14.29 | $13.79 | 3210 |
| 2025-04-11 | 14.37 | $14.23 | 6400 |
| 2025-04-10 | 14.37 | $14.11 | 4000 |
| 2025-04-09 | 14.40 | $14.00 | 5100 |
| 2025-04-08 | 14.45 | $13.87 | 6500 |
| 2025-04-07 | 14.54 | $14.12 | 6100 |
| 2025-04-04 | 14.58 | $14.40 | 8046 |
| 2025-04-03 | 14.57 | $14.58 | 5449 |
| 2025-04-02 | 14.52 | $14.50 | 1200 |
| 2025-04-01 | 14.48 | $14.78 | — |
| 2025-03-31 | 14.36 | $14.78 | 8202 |
| 2025-03-28 | 14.23 | $14.50 | 4700 |
| 2025-03-27 | 14.13 | $14.64 | 10900 |
| 2025-03-26 | 13.98 | $14.54 | 16107 |
| 2025-03-25 | 13.83 | $14.27 | — |
| 2025-03-24 | 13.72 | $14.27 | 17410 |
| 2025-03-21 | 13.58 | $14.66 | 30000 |
| 2025-03-20 | 13.34 | $14.70 | 20000 |
| 2025-03-19 | 13.04 | $13.30 | 300 |
| 2025-03-18 | 13.00 | $13.41 | 6019 |
| 2025-03-17 | 12.93 | $13.12 | — |
| 2025-03-14 | 12.91 | $13.12 | 500 |
| 2025-03-13 | 12.89 | $13.10 | 3700 |
| 2025-03-12 | 12.87 | $12.95 | 1119 |
| 2025-03-11 | 12.87 | $13.00 | 600 |
| 2025-03-10 | 12.87 | $12.82 | 2500 |
| 2025-03-07 | 12.91 | $13.07 | 2117 |
| 2025-03-06 | 12.91 | $13.05 | 3000 |
| 2025-03-05 | 12.91 | $13.02 | 6305 |
| 2025-03-04 | 12.92 | $12.83 | 843 |
| 2025-03-03 | 12.97 | $13.10 | 12500 |
| 2025-02-28 | 12.97 | $13.13 | 7900 |
| 2025-02-27 | 12.97 | $13.13 | 15100 |
| 2025-02-26 | 12.97 | $13.13 | 418 |
| 2025-02-25 | 12.97 | $13.09 | 2300 |
| 2025-02-24 | 12.98 | $13.13 | 1200 |
| 2025-02-21 | 12.99 | $13.09 | 1700 |
| 2025-02-20 | 13.01 | $13.00 | 16100 |
| 2025-02-19 | 13.05 | $13.13 | 3200 |
| 2025-02-18 | 13.08 | $13.00 | 12600 |
| 2025-02-14 | 13.14 | $13.00 | 12446 |
| 2025-02-13 | 13.21 | $13.01 | 10200 |
| 2025-02-12 | 13.30 | $13.01 | 12600 |
| 2025-02-11 | 13.39 | $13.16 | 3845 |
| 2025-02-10 | 13.48 | $13.55 | 7600 |
| 2025-02-07 | 13.50 | $13.50 | 538 |
| 2025-02-06 | 13.53 | $13.63 | 3500 |
| 2025-02-05 | 13.54 | $13.59 | 7422 |
| 2025-02-04 | 13.56 | $13.63 | 700 |
| 2025-02-03 | 13.58 | $13.90 | 2913 |
| 2025-01-31 | 13.55 | $13.90 | 4300 |
| 2025-01-30 | 13.52 | $13.97 | 1400 |
| 2025-01-29 | 13.47 | $13.90 | — |
| 2025-01-28 | 13.43 | $13.90 | 706 |
| 2025-01-27 | 13.38 | $13.70 | 4600 |
| 2025-01-24 | 13.37 | $13.99 | 3835 |
| 2025-01-23 | 13.30 | $13.40 | 1800 |
| 2025-01-22 | 13.35 | $13.11 | 4216 |
| 2025-01-21 | 13.47 | $13.35 | 6121 |
| 2025-01-17 | 13.56 | $14.00 | 13041 |
| 2025-01-16 | 13.53 | $13.46 | 2136 |
| 2025-01-15 | 13.62 | $13.34 | 18100 |
| 2025-01-14 | 13.74 | $12.06 | 75703 |
| 2025-01-13 | 14.16 | $11.72 | 87600 |
| 2025-01-10 | 14.73 | $12.50 | 13920 |
| 2025-01-08 | 15.22 | $13.52 | 50647 |
| 2025-01-07 | 15.57 | $15.51 | 2347 |
| 2025-01-06 | 15.56 | $15.14 | 13400 |
| 2025-01-03 | 15.62 | $15.05 | 6100 |
| 2025-01-02 | 15.72 | $15.35 | 11007 |
| 2024-12-31 | 15.76 | $15.87 | 1300 |
| 2024-12-30 | 15.70 | $15.88 | 1200 |
| 2024-12-27 | 15.63 | $15.54 | 4100 |
| 2024-12-26 | 15.61 | $15.88 | 1200 |
| 2024-12-24 | 15.52 | $15.34 | 4800 |
| 2024-12-23 | 15.52 | $15.13 | 5531 |
| 2024-12-20 | 15.57 | $15.31 | 3512 |
| 2024-12-19 | 15.58 | $14.80 | 4700 |
| 2024-12-18 | 15.70 | $15.06 | 4300 |
| 2024-12-17 | 15.79 | $15.40 | 1713 |
| 2024-12-16 | 15.81 | $15.25 | 2047 |
| 2024-12-13 | 15.87 | $14.99 | 35504 |
| 2024-12-12 | 15.99 | $15.52 | 500 |
| 2024-12-11 | 16.01 | $15.80 | 8800 |
| 2024-12-10 | 15.97 | $16.13 | 1100 |
| 2024-12-09 | 15.85 | $15.69 | 6200 |
| 2024-12-06 | 15.80 | $15.85 | 6207 |
| 2024-12-05 | 15.70 | $16.10 | 10203 |
| 2024-12-04 | 15.53 | $16.24 | 13205 |
| 2024-12-03 | 15.30 | $16.10 | 6100 |
| 2024-12-02 | 15.06 | $15.35 | 2228 |
| 2024-11-29 | 14.94 | $15.67 | 8619 |
| 2024-11-27 | 14.72 | $14.90 | 600 |
| 2024-11-26 | 14.63 | $14.76 | 749 |
| 2024-11-25 | 14.55 | $14.75 | 18202 |
| 2024-11-22 | 14.46 | $14.75 | 1533 |
| 2024-11-21 | 14.36 | $14.60 | 15409 |
| 2024-11-20 | 14.26 | $14.54 | 6000 |
| 2024-11-19 | 14.16 | $14.50 | 9200 |
| 2024-11-18 | 14.05 | $14.29 | 2200 |
| 2024-11-15 | 13.97 | $14.58 | 6000 |
| 2024-11-14 | 13.81 | $14.51 | 1648 |
| 2024-11-13 | 13.64 | $14.34 | 1300 |
| 2024-11-12 | 13.47 | $13.99 | 12814 |
| 2024-11-11 | 13.35 | $13.77 | 13600 |
| 2024-11-08 | 13.26 | $13.60 | 312 |
| 2024-11-07 | 13.19 | $13.46 | 5000 |
| 2024-11-06 | 13.13 | $13.45 | 7529 |
| 2024-11-05 | 13.08 | $13.06 | 1531 |
| 2024-11-04 | 13.09 | $13.08 | 9118 |
| 2024-11-01 | 13.10 | $13.26 | 3700 |
| 2024-10-31 | 13.08 | $13.20 | 2544 |
| 2024-10-30 | 13.07 | $13.20 | 9600 |
| 2024-10-29 | 13.06 | $13.17 | 5300 |
| 2024-10-28 | 13.05 | $12.96 | 14600 |
| 2024-10-25 | 13.08 | $13.24 | 11827 |
| 2024-10-24 | 13.07 | $13.40 | 2300 |
| 2024-10-23 | 13.01 | $13.42 | 4300 |
| 2024-10-22 | 12.95 | $13.05 | 2632 |
| 2024-10-21 | 12.95 | $12.77 | 4400 |
| 2024-10-18 | 13.02 | $12.75 | 4800 |
| 2024-10-17 | 13.10 | $13.44 | 5806 |
| 2024-10-16 | 13.05 | $13.17 | 7302 |
| 2024-10-15 | 13.05 | $12.90 | 12400 |
| 2024-10-14 | 13.11 | $12.60 | 8900 |
| 2024-10-11 | 13.24 | $12.79 | 16020 |
| 2024-10-10 | 13.36 | $12.75 | 10900 |
| 2024-10-09 | 13.50 | $13.00 | 3636 |
| 2024-10-08 | 13.61 | $13.01 | 1100 |
| 2024-10-07 | 13.74 | $13.02 | 1700 |
| 2024-10-04 | 13.89 | $13.44 | 802 |
| 2024-10-03 | 13.97 | $13.53 | 1100 |
| 2024-10-02 | 14.04 | $13.64 | 239 |
| 2024-10-01 | 14.11 | $13.65 | 3220 |
| 2024-09-30 | 14.18 | $13.74 | 13100 |
| 2024-09-27 | 14.24 | $14.10 | 7539 |
| 2024-09-26 | 14.23 | $14.31 | 1818 |
| 2024-09-25 | 14.17 | $14.00 | 1218 |
| 2024-09-24 | 14.17 | $14.00 | 3600 |
| 2024-09-23 | 14.17 | $14.04 | 2025 |
| 2024-09-20 | 14.16 | $14.01 | 10700 |
| 2024-09-19 | 14.14 | $14.56 | 2910 |
| 2024-09-18 | 14.01 | $14.56 | 4300 |
| 2024-09-17 | 13.86 | $14.03 | 500 |
| 2024-09-16 | 13.79 | $14.36 | 2500 |
| 2024-09-13 | 13.64 | $13.66 | 1139 |
| 2024-09-12 | 13.61 | $13.50 | 634 |
| 2024-09-11 | 13.60 | $13.70 | 3720 |
| 2024-09-10 | 13.56 | $13.51 | 1226 |
| 2024-09-09 | 13.54 | $13.45 | 2205 |
| 2024-09-06 | 13.53 | $13.30 | 407 |
| 2024-09-05 | 13.56 | $13.34 | — |
| 2024-09-04 | 13.57 | $13.34 | 633 |
| 2024-09-03 | 13.59 | $13.41 | 2802 |
| 2024-08-30 | 13.60 | $13.88 | 2600 |
| 2024-08-29 | 13.50 | $13.47 | 3541 |
| 2024-08-28 | 13.47 | $13.35 | 1423 |
| 2024-08-27 | 13.46 | $13.33 | 1400 |
| 2024-08-26 | 13.46 | $13.38 | 711 |
| 2024-08-23 | 13.44 | $13.42 | 4415 |
| 2024-08-22 | 13.40 | $13.32 | 3120 |
| 2024-08-21 | 13.39 | $13.15 | — |
| 2024-08-20 | 13.40 | $13.15 | 1347 |
| 2024-08-19 | 13.41 | $13.22 | 1200 |
| 2024-08-16 | 13.40 | $13.20 | 2225 |
| 2024-08-15 | 13.40 | $13.18 | 1000 |
| 2024-08-14 | 13.40 | $13.01 | 4100 |
| 2024-08-13 | 13.43 | $13.00 | 4818 |
| 2024-08-12 | 13.47 | $13.00 | 1246 |
| 2024-08-09 | 13.51 | $13.00 | 3919 |
| 2024-08-08 | 13.55 | $13.02 | 11600 |
| 2024-08-07 | 13.59 | $13.22 | 339 |
| 2024-08-06 | 13.59 | $13.28 | 6700 |
| 2024-08-05 | 13.57 | $13.27 | 8100 |
| 2024-08-02 | 13.55 | $13.15 | 3418 |
| 2024-08-01 | 13.55 | $13.20 | 15119 |
| 2024-07-31 | 13.54 | $13.60 | 15100 |
| 2024-07-30 | 13.43 | $13.52 | 4100 |
| 2024-07-29 | 13.31 | $13.50 | 6990 |
| 2024-07-26 | 13.18 | $13.59 | 10700 |
| 2024-07-25 | 13.00 | $13.00 | 15835 |
| 2024-07-24 | 12.92 | $13.65 | 5300 |
| 2024-07-23 | 12.67 | $14.27 | 13300 |
| 2024-07-22 | 12.26 | $14.50 | 110705 |
| 2024-07-19 | 11.73 | $11.87 | 11008 |
| 2024-07-18 | 11.66 | $11.84 | 600 |
| 2024-07-17 | 11.59 | $11.83 | 2136 |
| 2024-07-16 | 11.50 | $12.16 | 4512 |
| 2024-07-15 | 11.33 | $12.26 | 14500 |
| 2024-07-12 | 11.11 | $11.45 | 7127 |
| 2024-07-11 | 11.03 | $11.00 | 1031 |
| 2024-07-10 | 11.03 | $11.12 | 1600 |
| 2024-07-09 | 11.00 | $11.12 | 600 |
| 2024-07-08 | 10.97 | $10.99 | 4600 |
| 2024-07-05 | 10.96 | $10.89 | 6200 |
| 2024-07-03 | 10.96 | $10.64 | 439 |
| 2024-07-02 | 11.02 | $10.99 | 6933 |
| 2024-07-01 | 11.02 | $10.72 | 5104 |
| 2024-06-28 | 11.07 | $11.26 | 9202 |
| 2024-06-27 | 11.02 | $10.90 | 900 |
| 2024-06-26 | 11.03 | $10.79 | 3246 |
| 2024-06-25 | 11.07 | $10.62 | 9531 |
| 2024-06-24 | 11.15 | $11.42 | — |
| 2024-06-21 | 11.07 | $11.42 | 8400 |
| 2024-06-20 | 10.97 | $10.91 | 2900 |
| 2024-06-18 | 10.97 | $11.01 | 500 |
| 2024-06-17 | 10.95 | $11.01 | 1337 |
| 2024-06-14 | 10.92 | $10.81 | 300 |
| 2024-06-13 | 10.93 | $10.89 | 2115 |
| 2024-06-12 | 10.92 | $10.90 | 200 |
| 2024-06-11 | 10.91 | $10.90 | 2437 |
| 2024-06-10 | 10.90 | $10.75 | 1900 |
| 2024-06-07 | 10.92 | $10.75 | 3200 |
| 2024-06-06 | 10.93 | $10.85 | 1245 |
| 2024-06-05 | 10.93 | $10.70 | 2000 |
| 2024-06-04 | 10.96 | $10.70 | 4800 |
| 2024-06-03 | 10.99 | $11.00 | 9600 |
| 2024-05-31 | 10.97 | $11.03 | 2511 |
| 2024-05-30 | 10.93 | $11.03 | 2400 |
| 2024-05-29 | 10.88 | $11.02 | 5900 |
| 2024-05-28 | 10.82 | $11.10 | 1900 |
| 2024-05-24 | 10.74 | $11.00 | 3830 |
| 2024-05-23 | 10.67 | $10.95 | 5135 |
| 2024-05-22 | 10.59 | $10.85 | 5107 |
| 2024-05-21 | 10.53 | $10.69 | 1900 |
| 2024-05-20 | 10.48 | $10.86 | 535 |
| 2024-05-17 | 10.39 | $10.56 | 500 |
| 2024-05-16 | 10.36 | $10.50 | 1812 |
| 2024-05-15 | 10.32 | $10.40 | 6046 |
| 2024-05-14 | 10.30 | $10.38 | 2300 |
| 2024-05-13 | 10.29 | $10.55 | 526 |
| 2024-05-10 | 10.23 | $10.56 | 6600 |
| 2024-05-09 | 10.17 | $10.45 | 4400 |
| 2024-05-08 | 10.11 | $10.39 | 1014 |
| 2024-05-07 | 10.07 | $10.10 | 4322 |
| 2024-05-06 | 10.07 | $10.41 | 7942 |
| 2024-05-03 | 10.02 | $10.41 | 7011 |
| 2024-05-02 | 9.95 | $10.19 | 7741 |
| 2024-05-01 | 9.92 | $10.20 | 839 |
| 2024-04-30 | 9.89 | $10.18 | 2500 |
| 2024-04-29 | 9.85 | $10.15 | 450 |
| 2024-04-26 | 9.82 | $10.15 | 11131 |
| 2024-04-25 | 9.78 | $9.99 | 300 |
| 2024-04-24 | 9.78 | $9.90 | 919 |
| 2024-04-23 | 9.79 | $9.90 | 575 |
| 2024-04-22 | 9.81 | $9.90 | 4300 |
| 2024-04-19 | 9.83 | $9.92 | 5300 |
| 2024-04-18 | 9.86 | $9.85 | 1526 |
| 2024-04-17 | 9.91 | $9.78 | 5600 |
| 2024-04-16 | 9.98 | $9.80 | 8948 |
| 2024-04-15 | 10.06 | $9.96 | 11535 |
| 2024-04-12 | 10.12 | $9.91 | 16900 |
| 2024-04-11 | 10.20 | $10.15 | 4000 |
| 2024-04-10 | 10.25 | $10.45 | 433 |
| 2024-04-09 | 10.24 | $10.52 | 1200 |
| 2024-04-08 | 10.23 | $10.56 | 513 |
| 2024-04-05 | 10.20 | $10.25 | 2629 |
| 2024-04-04 | 10.23 | $10.26 | 7700 |
| 2024-04-03 | 10.27 | $10.21 | 3100 |
| 2024-04-02 | 10.33 | $10.25 | 7008 |
| 2024-04-01 | 10.40 | $10.22 | 8022 |
| 2024-03-28 | 10.48 | $10.36 | 1749 |
| 2024-03-27 | 10.55 | $10.50 | 8432 |
| 2024-03-26 | 10.60 | $10.54 | 300 |
| 2024-03-25 | 10.66 | $10.54 | 414 |
| 2024-03-22 | 10.72 | $10.73 | 6310 |
| 2024-03-21 | 10.76 | $10.69 | 2800 |
| 2024-03-20 | 10.81 | $10.82 | 1600 |
| 2024-03-19 | 10.85 | $10.50 | 2726 |
| 2024-03-18 | 10.96 | $10.52 | 849 |
| 2024-03-15 | 11.09 | $10.80 | 2905 |
| 2024-03-14 | 11.18 | $10.80 | 4100 |
| 2024-03-13 | 11.29 | $11.04 | 2007 |
| 2024-03-12 | 11.36 | $11.13 | 700 |
| 2024-03-11 | 11.43 | $11.29 | 800 |
| 2024-03-08 | 11.48 | $11.30 | 800 |
| 2024-03-07 | 11.53 | $11.40 | 233 |
| 2024-03-06 | 11.58 | $11.40 | 4110 |
| 2024-03-05 | 11.63 | $11.66 | 1102 |
| 2024-03-04 | 11.63 | $11.64 | 1300 |
| 2024-03-01 | 11.64 | $11.75 | 637 |
| 2024-02-29 | 11.62 | $11.75 | 437 |
| 2024-02-28 | 11.61 | $11.47 | 668 |
| 2024-02-27 | 11.65 | $11.47 | 600 |
| 2024-02-26 | 11.70 | $11.65 | 2009 |
| 2024-02-23 | 11.72 | $11.50 | 3500 |
| 2024-02-22 | 11.78 | $11.60 | 1800 |
| 2024-02-21 | 11.83 | $11.58 | 1549 |
| 2024-02-20 | 11.88 | $11.60 | 2800 |
| 2024-02-16 | 11.94 | $11.75 | 2902 |
| 2024-02-15 | 11.98 | $11.80 | 6700 |
| 2024-02-14 | 12.02 | $11.92 | 50600 |
| 2024-02-13 | 12.03 | $11.75 | 11100 |
| 2024-02-12 | 12.09 | $11.82 | 1700 |
| 2024-02-09 | 12.14 | $11.93 | 2500 |
| 2024-02-08 | 12.17 | $11.95 | 2428 |
| 2024-02-07 | 12.20 | $12.00 | 2100 |
| 2024-02-06 | 12.22 | $12.00 | 5700 |
| 2024-02-05 | 12.25 | $12.15 | 1400 |
| 2024-02-02 | 12.25 | $12.15 | 2000 |
| 2024-02-01 | 12.24 | $12.13 | 1300 |
| 2024-01-31 | 12.24 | $12.13 | 8419 |
| 2024-01-30 | 12.24 | $12.13 | 4100 |
| 2024-01-29 | 12.24 | $12.15 | 619 |
| 2024-01-26 | 12.23 | $12.14 | 800 |
| 2024-01-25 | 12.22 | $11.98 | 2340 |
| 2024-01-24 | 12.24 | $12.14 | 2616 |
| 2024-01-23 | 12.23 | $11.95 | 942 |
| 2024-01-22 | 12.26 | $11.93 | 3340 |
| 2024-01-19 | 12.29 | $12.08 | 2500 |
| 2024-01-18 | 12.29 | $12.01 | 3200 |
| 2024-01-17 | 12.31 | $12.09 | 684 |
| 2024-01-16 | 12.31 | $12.09 | 1000 |
| 2024-01-12 | 12.31 | $11.96 | 16100 |
| 2024-01-11 | 12.33 | $11.99 | 1200 |
| 2024-01-10 | 12.34 | $11.99 | 1132 |
| 2024-01-09 | 12.36 | $12.12 | 400 |
| 2024-01-08 | 12.35 | $12.08 | 700 |
| 2024-01-05 | 12.34 | $12.08 | 12007 |
| 2024-01-04 | 12.33 | $11.99 | 16515 |
| 2024-01-03 | 12.33 | $12.21 | 700 |
| 2024-01-02 | 12.28 | $12.25 | 3623 |
| 2023-12-29 | 12.21 | $12.22 | 1249 |
| 2023-12-28 | 12.14 | $12.25 | 400 |
| 2023-12-27 | 12.04 | $12.25 | 2000 |
| 2023-12-26 | 11.92 | $12.13 | 1417 |
| 2023-12-22 | 11.80 | $12.15 | 2700 |
| 2023-12-21 | 11.66 | $12.23 | 1104 |
| 2023-12-20 | 11.47 | $11.98 | 1117 |
| 2023-12-19 | 11.30 | $11.66 | 900 |
| 2023-12-18 | 11.17 | $11.64 | 400 |
| 2023-12-15 | 11.02 | $11.84 | 2309 |
| 2023-12-14 | 10.81 | $11.83 | 5119 |
| 2023-12-13 | 10.55 | $11.03 | 3400 |
| 2023-12-12 | 10.43 | $10.59 | 1636 |
| 2023-12-11 | 10.38 | $10.60 | 2122 |
| 2023-12-08 | 10.31 | $10.69 | 2400 |
| 2023-12-07 | 10.22 | $10.46 | 3419 |
| 2023-12-06 | 10.15 | $10.50 | 7000 |
| 2023-12-05 | 10.07 | $10.24 | 2100 |
| 2023-12-04 | 10.04 | $10.25 | 2000 |
| 2023-12-01 | 9.99 | $10.25 | 17728 |
| 2023-11-30 | 9.93 | $9.99 | 625 |
| 2023-11-29 | 9.92 | $9.99 | 1700 |
| 2023-11-28 | 9.91 | $9.91 | 1100 |
| 2023-11-27 | 9.92 | $9.91 | 2941 |
| 2023-11-24 | 9.92 | $10.00 | 2903 |
| 2023-11-22 | 9.91 | $10.00 | 3000 |
| 2023-11-21 | 9.90 | $9.90 | 4125 |
| 2023-11-20 | 9.91 | $10.00 | 2900 |
| 2023-11-17 | 9.89 | $10.00 | 6000 |
| 2023-11-16 | 9.88 | $9.96 | 2000 |
| 2023-11-15 | 9.87 | $10.00 | 9303 |
| 2023-11-14 | 9.85 | $9.95 | 11748 |
| 2023-11-13 | 9.84 | $10.00 | 507 |
| 2023-11-10 | 9.82 | $10.00 | 4000 |
| 2023-11-09 | 9.79 | $9.99 | 1900 |
| 2023-11-08 | 9.76 | $9.90 | 1547 |
| 2023-11-07 | 9.75 | $9.90 | 330 |
| 2023-11-06 | 9.74 | $9.65 | 2000 |
| 2023-11-03 | 9.78 | $9.90 | 1400 |
| 2023-11-02 | 9.78 | $9.85 | 1000 |
| 2023-11-01 | 9.78 | $9.99 | 1837 |
| 2023-10-31 | 9.76 | $9.90 | 1612 |
| 2023-10-30 | 9.76 | $9.83 | 3833 |
| 2023-10-27 | 9.77 | $9.85 | 234 |
| 2023-10-26 | 9.77 | $9.82 | 2834 |
| 2023-10-25 | 9.79 | $9.85 | 6525 |
| 2023-10-24 | 9.81 | $9.93 | 920 |
| 2023-10-23 | 9.81 | $9.73 | 744 |
| 2023-10-20 | 9.86 | $9.74 | 3313 |
| 2023-10-19 | 9.92 | $10.00 | 4600 |
| 2023-10-18 | 9.93 | $9.99 | 3117 |
| 2023-10-17 | 9.94 | $9.60 | 3200 |
| 2023-10-16 | 10.04 | $9.80 | 5528 |
| 2023-10-13 | 10.12 | $10.13 | 1524 |
| 2023-10-12 | 10.14 | $10.12 | 606 |
| 2023-10-11 | 10.17 | $9.91 | 1400 |
| 2023-10-10 | 10.24 | $10.00 | 2224 |
| 2023-10-09 | 10.32 | $10.16 | 100 |
| 2023-10-06 | 10.37 | $10.16 | 300 |
| 2023-10-05 | 10.43 | $10.16 | 2914 |
| 2023-10-04 | 10.50 | $10.44 | 500 |
| 2023-10-03 | 10.52 | $10.44 | 600 |
| 2023-10-02 | 10.54 | $10.44 | 1100 |
| 2023-09-29 | 10.57 | $10.50 | 1244 |
| 2023-09-28 | 10.60 | $10.50 | 3306 |
| 2023-09-27 | 10.63 | $10.40 | 800 |
| 2023-09-26 | 10.68 | $10.55 | 2900 |
| 2023-09-25 | 10.71 | $10.56 | 5741 |
| 2023-09-22 | 10.74 | $10.72 | 2507 |
| 2023-09-21 | 10.75 | $10.50 | 600 |
| 2023-09-20 | 10.80 | $10.70 | 600 |
| 2023-09-19 | 10.82 | $10.80 | 1712 |
| 2023-09-18 | 10.82 | $10.80 | 6046 |
| 2023-09-15 | 10.82 | $10.72 | 3621 |
| 2023-09-14 | 10.84 | $10.78 | 1600 |
| 2023-09-13 | 10.85 | $10.70 | 2926 |
| 2023-09-12 | 10.87 | $10.65 | 1732 |
| 2023-09-11 | 10.91 | $10.99 | 1718 |
| 2023-09-08 | 10.88 | $10.75 | 7600 |
| 2023-09-07 | 10.90 | $10.69 | 5633 |
| 2023-09-06 | 10.94 | $10.70 | 16421 |
| 2023-09-05 | 10.97 | $10.65 | 827 |
| 2023-09-01 | 11.02 | $10.75 | 600 |
| 2023-08-31 | 11.06 | $10.72 | 2100 |
| 2023-08-30 | 11.11 | $10.80 | 1249 |
| 2023-08-29 | 11.15 | $11.04 | 6304 |
| 2023-08-28 | 11.15 | $11.09 | 6003 |
| 2023-08-25 | 11.13 | $11.12 | 1034 |
| 2023-08-24 | 11.10 | $11.03 | 1524 |
| 2023-08-23 | 11.08 | $10.81 | 15740 |
| 2023-08-22 | 11.11 | $10.91 | 436 |
| 2023-08-21 | 11.11 | $10.85 | 901 |
| 2023-08-18 | 11.13 | $11.03 | 1943 |
| 2023-08-17 | 11.11 | $10.82 | 1634 |
| 2023-08-16 | 11.13 | $10.75 | 1246 |
| 2023-08-15 | 11.17 | $10.78 | 5441 |
| 2023-08-14 | 11.20 | $10.96 | 3800 |
| 2023-08-11 | 11.19 | $10.95 | 5400 |
| 2023-08-10 | 11.19 | $11.00 | 2900 |
| 2023-08-09 | 11.17 | $11.05 | 11700 |
| 2023-08-08 | 11.14 | $11.05 | 617 |
| 2023-08-07 | 11.09 | $11.05 | 11127 |
| 2023-08-04 | 11.04 | $10.96 | 1823 |
| 2023-08-03 | 10.99 | $10.95 | 3000 |
| 2023-08-02 | 10.94 | $11.05 | 2400 |
| 2023-08-01 | 10.85 | $10.77 | 5000 |
| 2023-07-31 | 10.81 | $11.03 | 3121 |
| 2023-07-28 | 10.69 | $11.06 | 8041 |
| 2023-07-27 | 10.56 | $11.10 | 2602 |
| 2023-07-26 | 10.38 | $11.14 | 17526 |
| 2023-07-25 | 10.17 | $10.91 | 13200 |
| 2023-07-24 | 9.97 | $10.71 | 4845 |
| 2023-07-21 | 9.78 | $10.47 | 4629 |
| 2023-07-20 | 9.61 | $10.07 | 7500 |
| 2023-07-19 | 9.50 | $9.85 | 14503 |
| 2023-07-18 | 9.41 | $9.85 | 17810 |
| 2023-07-17 | 9.30 | $9.50 | 14300 |
| 2023-07-14 | 9.26 | $9.32 | 3900 |
| 2023-07-13 | 9.24 | $9.42 | 2016 |
| 2023-07-12 | 9.20 | $9.36 | 3100 |
| 2023-07-11 | 9.17 | $9.40 | 3729 |
| 2023-07-10 | 9.12 | $9.20 | 3600 |
| 2023-07-07 | 9.10 | $9.23 | 1323 |
| 2023-07-06 | 9.08 | $9.10 | 34400 |
| 2023-07-05 | 9.08 | $9.16 | 1921 |
| 2023-07-03 | 9.07 | $9.10 | 625 |
| 2023-06-30 | 9.07 | $9.10 | 1403 |
| 2023-06-29 | 9.08 | $9.10 | 3100 |
| 2023-06-28 | 9.08 | $9.15 | 1601 |
| 2023-06-27 | 9.07 | $9.12 | 4213 |
| 2023-06-26 | 9.07 | $9.18 | 3000 |
| 2023-06-23 | 9.06 | $9.24 | 5132 |
| 2023-06-22 | 9.03 | $9.13 | 13539 |
| 2023-06-21 | 9.02 | $9.32 | 1731 |
| 2023-06-20 | 8.97 | $9.25 | 600 |
| 2023-06-16 | 8.93 | $9.08 | 11700 |
| 2023-06-15 | 8.91 | $9.05 | 949 |
| 2023-06-14 | 8.91 | $8.98 | 1815 |
| 2023-06-13 | 8.92 | $8.80 | 5613 |
| 2023-06-12 | 8.96 | $8.90 | 2000 |
| 2023-06-09 | 9.00 | $8.96 | 800 |
| 2023-06-08 | 9.03 | $9.23 | 100 |
| 2023-06-07 | 9.01 | $9.23 | 2500 |
| 2023-06-06 | 8.99 | $9.00 | 3026 |
| 2023-06-05 | 9.01 | $9.05 | 2100 |
| 2023-06-02 | 9.03 | $8.94 | 1327 |
| 2023-06-01 | 9.08 | $9.11 | 3000 |
| 2023-05-31 | 9.10 | $9.25 | 1141 |
| 2023-05-30 | 9.09 | $9.49 | 1346 |
| 2023-05-26 | 9.03 | $8.95 | 7500 |
| 2023-05-25 | 9.08 | $9.12 | 2500 |
| 2023-05-24 | 9.11 | $9.50 | 1000 |
| 2023-05-23 | 9.06 | $9.36 | 1100 |
| 2023-05-22 | 9.03 | $9.39 | 1000 |
| 2023-05-19 | 8.99 | $9.23 | 3046 |
| 2023-05-18 | 8.99 | $9.46 | 2900 |
| 2023-05-17 | 8.93 | $9.31 | 9006 |
| 2023-05-16 | 8.91 | $9.32 | 2300 |
| 2023-05-15 | 8.88 | $9.23 | 2200 |
| 2023-05-12 | 8.86 | $9.10 | 56200 |
| 2023-05-11 | 8.87 | $9.07 | 9810 |
| 2023-05-10 | 8.90 | $9.19 | 1714 |
| 2023-05-09 | 8.91 | $9.15 | 5247 |
| 2023-05-08 | 8.93 | $9.10 | 10600 |
| 2023-05-05 | 8.97 | $9.10 | 5300 |
| 2023-05-04 | 9.02 | $8.85 | 15200 |
| 2023-05-03 | 9.13 | $8.70 | 36126 |
| 2023-05-02 | 9.30 | $9.25 | 41700 |
| 2023-05-01 | 9.38 | $9.47 | 6049 |
| 2023-04-28 | 9.43 | $9.66 | 1319 |
| 2023-04-27 | 9.46 | $9.70 | 7900 |
| 2023-04-26 | 9.48 | $9.75 | 5700 |
| 2023-04-25 | 9.50 | $9.77 | 5828 |
| 2023-04-24 | 9.52 | $9.61 | 10434 |
| 2023-04-21 | 9.59 | $9.54 | 7200 |
| 2023-04-20 | 9.68 | $9.51 | 735 |
| 2023-04-19 | 9.80 | $9.53 | 11206 |
| 2023-04-18 | 9.94 | $9.55 | 4428 |
| 2023-04-17 | 10.10 | $9.87 | 1832 |
| 2023-04-14 | 10.22 | $9.80 | 9636 |
| 2023-04-13 | 10.38 | $9.92 | 26734 |
| 2023-04-12 | 10.55 | $10.32 | 11144 |
| 2023-04-11 | 10.65 | $10.50 | 3800 |
| 2023-04-10 | 10.75 | $10.75 | 2916 |
| 2023-04-06 | 10.80 | $10.90 | 17325 |
| 2023-04-05 | 10.84 | $11.00 | 900 |
| 2023-04-04 | 10.87 | $10.90 | 3924 |
| 2023-04-03 | 10.92 | $10.78 | 2347 |
| 2023-03-31 | 11.01 | $10.51 | 12838 |
| 2023-03-30 | 11.18 | $11.30 | 1900 |
| 2023-03-29 | 11.21 | $11.56 | 15707 |
| 2023-03-28 | 11.19 | $11.71 | 12800 |
| 2023-03-27 | 11.14 | $11.06 | 1500 |
| 2023-03-24 | 11.22 | $10.97 | 12029 |
| 2023-03-23 | 11.34 | $11.02 | 1800 |
| 2023-03-22 | 11.47 | $11.30 | 200 |
| 2023-03-21 | 11.56 | $11.09 | 1438 |
| 2023-03-20 | 11.71 | $11.32 | 30628 |
| 2023-03-17 | 11.85 | $11.50 | 11056 |
| 2023-03-16 | 11.97 | $11.10 | 9209 |
| 2023-03-15 | 12.19 | $11.16 | 5900 |
| 2023-03-14 | 12.45 | $11.35 | 13900 |
| 2023-03-13 | 12.70 | $11.98 | 34000 |
| 2023-03-10 | 12.86 | $11.93 | 37812 |
| 2023-03-09 | 13.05 | $13.00 | 25200 |
| 2023-03-08 | 13.06 | $13.00 | 8000 |
| 2023-03-07 | 13.06 | $13.00 | 3039 |
| 2023-03-06 | 13.06 | $12.95 | 200 |
| 2023-03-03 | 13.07 | $12.94 | — |
| 2023-03-02 | 13.09 | $12.94 | 6046 |
| 2023-03-01 | 13.11 | $12.95 | 1400 |
| 2023-02-28 | 13.13 | $12.95 | 7300 |
| 2023-02-27 | 13.15 | $13.09 | 640 |
| 2023-02-24 | 13.14 | $13.00 | 1400 |
| 2023-02-23 | 13.15 | $13.10 | 725 |
| 2023-02-22 | 13.14 | $12.96 | 7400 |
| 2023-02-21 | 13.16 | $13.20 | 2235 |
| 2023-02-17 | 13.13 | $13.00 | 1600 |
| 2023-02-16 | 13.13 | $13.09 | 12418 |
| 2023-02-15 | 13.11 | $13.20 | 2400 |
| 2023-02-14 | 13.07 | $13.20 | 4104 |
| 2023-02-13 | 13.02 | $12.95 | — |
| 2023-02-10 | 13.01 | $12.95 | 600 |
| 2023-02-09 | 13.00 | $13.08 | 307 |
| 2023-02-08 | 12.96 | $13.18 | 7528 |
| 2023-02-07 | 12.89 | $13.00 | 1902 |
| 2023-02-06 | 12.84 | $12.65 | 1741 |
| 2023-02-03 | 12.86 | $12.61 | 943 |
| 2023-02-02 | 12.90 | $13.00 | 1500 |
| 2023-02-01 | 12.85 | $12.69 | 313 |
| 2023-01-31 | 12.86 | $12.80 | 800 |
| 2023-01-30 | 12.85 | $12.72 | 1400 |
| 2023-01-27 | 12.85 | $12.97 | 1017 |
| 2023-01-26 | 12.80 | $12.83 | — |
| 2023-01-25 | 12.76 | $12.83 | 743 |
| 2023-01-24 | 12.73 | $12.64 | 150 |
| 2023-01-23 | 12.72 | $12.64 | 1220 |
| 2023-01-20 | 12.71 | $12.68 | 2000 |
| 2023-01-19 | 12.69 | $12.75 | 2200 |
| 2023-01-18 | 12.65 | $12.97 | 175 |
| 2023-01-17 | 12.56 | $12.97 | 2029 |
| 2023-01-13 | 12.45 | $12.63 | 187 |
| 2023-01-12 | 12.39 | $12.63 | 300 |
| 2023-01-11 | 12.32 | $12.95 | 5900 |
| 2023-01-10 | 12.18 | $12.52 | 4443 |
| 2023-01-09 | 12.10 | $12.35 | 4800 |
| 2023-01-06 | 12.05 | $12.00 | 3500 |
| 2023-01-05 | 12.06 | $12.05 | 2400 |
| 2023-01-04 | 12.06 | $11.93 | 193 |
| 2023-01-03 | 12.08 | $11.93 | 1200 |
| 2022-12-30 | 12.11 | $11.91 | 300 |
| 2022-12-29 | 12.15 | $11.95 | 829 |
| 2022-12-28 | 12.19 | $11.96 | 2427 |
| 2022-12-27 | 12.23 | $11.97 | 300 |
| 2022-12-23 | 12.28 | $11.90 | 7124 |
| 2022-12-22 | 12.34 | $12.20 | 2222 |
| 2022-12-21 | 12.35 | $12.21 | 6700 |
| 2022-12-20 | 12.37 | $12.38 | 1036 |
| 2022-12-19 | 12.34 | $12.35 | 800 |
| 2022-12-16 | 12.32 | $12.44 | 5823 |
| 2022-12-15 | 12.27 | $12.44 | 600 |
| 2022-12-14 | 12.22 | $12.37 | 801 |
| 2022-12-13 | 12.17 | $12.39 | 6311 |
| 2022-12-12 | 12.11 | $12.70 | 4020 |
| 2022-12-09 | 11.97 | $12.25 | 1700 |
| 2022-12-08 | 11.90 | $12.07 | 640 |
| 2022-12-07 | 11.87 | $12.04 | 700 |
| 2022-12-06 | 11.83 | $11.85 | 196 |
| 2022-12-05 | 11.82 | $11.85 | 1406 |
| 2022-12-02 | 11.82 | $11.86 | 1300 |
| 2022-12-01 | 11.81 | $11.85 | 1500 |
| 2022-11-30 | 11.80 | $11.85 | 300 |
| 2022-11-29 | 11.79 | $11.85 | 1100 |
| 2022-11-28 | 11.78 | $11.65 | 448 |
| 2022-11-25 | 11.81 | $11.98 | 1300 |
| 2022-11-23 | 11.78 | $11.58 | 800 |
| 2022-11-22 | 11.82 | $11.80 | 1200 |
| 2022-11-21 | 11.83 | $11.86 | 1700 |
| 2022-11-18 | 11.83 | $11.85 | 1639 |
| 2022-11-17 | 11.82 | $11.84 | 1420 |
| 2022-11-16 | 11.82 | $12.01 | 344 |
| 2022-11-15 | 11.78 | $11.97 | 1633 |
| 2022-11-14 | 11.74 | $11.69 | 1811 |
| 2022-11-11 | 11.76 | $12.00 | 914 |
| 2022-11-10 | 11.71 | $11.86 | 7107 |
| 2022-11-09 | 11.69 | $11.85 | 700 |
| 2022-11-08 | 11.67 | $11.96 | 847 |
| 2022-11-07 | 11.62 | $11.80 | 234 |
| 2022-11-04 | 11.59 | $11.53 | 1309 |
| 2022-11-03 | 11.62 | $11.62 | 1600 |
| 2022-11-02 | 11.64 | $11.86 | 200 |
| 2022-11-01 | 11.61 | $11.86 | 5600 |
| 2022-10-31 | 11.57 | $11.95 | 6300 |
| 2022-10-28 | 11.51 | $11.94 | 900 |
| 2022-10-27 | 11.45 | $11.97 | 13600 |
| 2022-10-26 | 11.37 | $11.91 | 2300 |
| 2022-10-25 | 11.29 | $12.00 | 1300 |
| 2022-10-24 | 11.18 | $11.80 | 6800 |
| 2022-10-21 | 11.10 | $11.50 | 1700 |
| 2022-10-20 | 11.08 | $11.48 | 1200 |
| 2022-10-19 | 11.05 | $11.07 | 800 |
| 2022-10-18 | 11.11 | $11.07 | 5500 |
| 2022-10-17 | 11.19 | $10.82 | 5200 |
| 2022-10-14 | 11.33 | $10.68 | 1100 |
| 2022-10-13 | 11.53 | $10.69 | 2500 |
| 2022-10-12 | 11.76 | $10.96 | 8200 |
| 2022-10-11 | 11.97 | $11.04 | 6923 |
| 2022-10-10 | 12.20 | $11.30 | 8406 |
| 2022-10-07 | 12.42 | $11.68 | 1738 |
| 2022-10-06 | 12.59 | $11.93 | 1300 |
| 2022-10-05 | 12.73 | $12.20 | 3800 |
| 2022-10-04 | 12.84 | $12.41 | 5300 |
| 2022-10-03 | 12.93 | $12.70 | 342 |
| 2022-09-30 | 12.97 | $12.64 | 2000 |
| 2022-09-29 | 13.02 | $12.94 | 537 |
| 2022-09-28 | 13.02 | $12.85 | 2533 |
| 2022-09-27 | 13.04 | $13.25 | 1400 |
| 2022-09-26 | 12.97 | $13.32 | 2800 |
| 2022-09-23 | 12.88 | $13.50 | 16200 |
| 2022-09-22 | 12.74 | $12.94 | 4200 |
| 2022-09-21 | 12.69 | $13.40 | 14624 |
| 2022-09-20 | 12.53 | $13.12 | 5836 |
| 2022-09-19 | 12.41 | $12.70 | 8441 |
| 2022-09-16 | 12.36 | $13.18 | 39500 |
| 2022-09-15 | 12.20 | $12.31 | 1006 |
| 2022-09-14 | 12.20 | $11.96 | 2400 |
| 2022-09-13 | 12.27 | $12.26 | 703 |
| 2022-09-12 | 12.30 | $12.25 | 2800 |
| 2022-09-09 | 12.33 | $12.25 | 1349 |
| 2022-09-08 | 12.36 | $12.30 | 624 |
| 2022-09-07 | 12.39 | $12.18 | 6521 |
| 2022-09-06 | 12.46 | $12.54 | 2006 |
| 2022-09-02 | 12.45 | $12.30 | 910 |
| 2022-09-01 | 12.50 | $12.30 | 400 |
| 2022-08-31 | 12.56 | $12.37 | 2000 |
| 2022-08-30 | 12.62 | $12.64 | 250 |
| 2022-08-29 | 12.62 | $12.64 | 300 |
| 2022-08-26 | 12.63 | $12.64 | 200 |
| 2022-08-25 | 12.64 | $12.64 | 2200 |
| 2022-08-24 | 12.65 | $12.48 | 800 |
| 2022-08-23 | 12.70 | $12.28 | 2416 |
| 2022-08-22 | 12.79 | $12.40 | 2100 |
| 2022-08-19 | 12.88 | $12.87 | 200510 |
| 2022-08-18 | 12.88 | $12.50 | 1800 |
| 2022-08-17 | 12.97 | $12.40 | 2312 |
| 2022-08-16 | 13.08 | $12.60 | 8741 |
| 2022-08-15 | 13.17 | $12.70 | 6003 |
| 2022-08-12 | 13.26 | $13.40 | 100 |
| 2022-08-11 | 13.21 | $13.40 | 3024 |
| 2022-08-10 | 13.15 | $13.36 | 1004 |
| 2022-08-09 | 13.08 | $12.80 | 1900 |
| 2022-08-08 | 13.13 | $13.00 | 30300 |
| 2022-08-05 | 13.14 | $13.38 | 26200 |
| 2022-08-04 | 13.07 | $13.97 | 6000 |
| 2022-08-03 | 12.86 | $13.35 | 17200 |
| 2022-08-02 | 12.76 | $12.89 | 2839 |
| 2022-08-01 | 12.73 | $13.14 | 7700 |
| 2022-07-29 | 12.64 | $12.75 | 1700 |
| 2022-07-28 | 12.62 | $13.00 | 17900 |
| 2022-07-27 | 12.55 | $12.72 | 1300 |
| 2022-07-26 | 12.52 | $12.74 | 10300 |
| 2022-07-25 | 12.49 | $12.35 | 12200 |
| 2022-07-22 | 12.53 | $13.00 | 3400 |
| 2022-07-21 | 12.45 | $12.53 | 4700 |
| 2022-07-20 | 12.45 | $12.82 | 9636 |
| 2022-07-19 | 12.39 | $12.60 | 4800 |
| 2022-07-18 | 12.37 | $12.45 | 2929 |
| 2022-07-15 | 12.38 | $12.31 | 2105 |
| 2022-07-14 | 12.42 | $12.00 | 1800 |
| 2022-07-13 | 12.54 | $12.10 | 4032 |
| 2022-07-12 | 12.65 | $12.41 | 4200 |
| 2022-07-11 | 12.71 | $12.67 | 600 |
| 2022-07-08 | 12.74 | $12.69 | 350 |
| 2022-07-07 | 12.76 | $12.69 | 1934 |
| 2022-07-06 | 12.79 | $12.81 | 1829 |
| 2022-07-05 | 12.80 | $13.22 | 605 |
| 2022-07-01 | 12.72 | $13.00 | 7000 |
| 2022-06-30 | 12.68 | $13.00 | 500 |
| 2022-06-29 | 12.63 | $13.00 | 5200 |
| 2022-06-28 | 12.58 | $13.18 | 1844 |
| 2022-06-27 | 12.48 | $12.79 | 4400 |
| 2022-06-24 | 12.44 | $12.65 | 5328 |
| 2022-06-23 | 12.44 | $12.90 | 616 |
| 2022-06-22 | 12.38 | $12.64 | 65100 |
| 2022-06-21 | 12.37 | $12.40 | 2900 |
| 2022-06-17 | 12.41 | $12.25 | 2114 |
| 2022-06-16 | 12.50 | $12.39 | 3000 |
| 2022-06-15 | 12.57 | $12.65 | 1949 |
| 2022-06-14 | 12.59 | $12.51 | 2100 |
| 2022-06-13 | 12.66 | $12.48 | 7234 |
| 2022-06-10 | 12.74 | $12.67 | 13313 |
| 2022-06-09 | 12.80 | $12.80 | 2520 |
| 2022-06-08 | 12.84 | $13.49 | 1400 |
| 2022-06-07 | 12.74 | $12.99 | 1200 |
| 2022-06-06 | 12.74 | $13.04 | 1200 |
| 2022-06-03 | 12.73 | $12.73 | 4600 |
| 2022-06-02 | 12.79 | $13.00 | 10500 |
| 2022-06-01 | 12.80 | $13.23 | 2047 |
| 2022-05-31 | 12.77 | $12.85 | 4100 |
| 2022-05-27 | 12.82 | $12.96 | 1334 |
| 2022-05-26 | 12.85 | $12.98 | 6428 |
| 2022-05-25 | 12.89 | $12.95 | 930 |
| 2022-05-24 | 12.94 | $12.75 | 1225 |
| 2022-05-23 | 13.05 | $12.96 | 8600 |
| 2022-05-20 | 13.13 | $12.80 | 2439 |
| 2022-05-19 | 13.27 | $13.25 | 1800 |
| 2022-05-18 | 13.33 | $12.95 | 7800 |
| 2022-05-17 | 13.47 | $13.21 | 6915 |
| 2022-05-16 | 13.59 | $13.05 | 7300 |
| 2022-05-13 | 13.75 | $13.40 | 2340 |
| 2022-05-12 | 13.87 | $13.40 | 11500 |
| 2022-05-11 | 14.02 | $13.18 | 3049 |
| 2022-05-10 | 14.23 | $13.53 | 1400 |
| 2022-05-09 | 14.41 | $13.51 | 2400 |
| 2022-05-06 | 14.62 | $14.02 | 5645 |
| 2022-05-05 | 14.75 | $14.53 | 2000 |
| 2022-05-04 | 14.81 | $14.64 | 1400 |
| 2022-05-03 | 14.84 | $14.93 | 400 |
| 2022-05-02 | 14.83 | $14.91 | 2300 |
| 2022-04-29 | 14.81 | $15.20 | 830 |
| 2022-04-28 | 14.73 | $15.18 | 8100 |
| 2022-04-27 | 14.64 | $14.69 | 700 |
| 2022-04-26 | 14.64 | $14.69 | 475 |
| 2022-04-25 | 14.65 | $14.69 | 1400 |
| 2022-04-22 | 14.65 | $14.66 | 510 |
| 2022-04-21 | 14.66 | $14.64 | 537 |
| 2022-04-20 | 14.68 | $14.64 | 620 |
| 2022-04-19 | 14.70 | $14.65 | 500 |
| 2022-04-18 | 14.72 | $14.60 | 1200 |
| 2022-04-14 | 14.76 | $14.89 | 568 |
| 2022-04-13 | 14.75 | $14.89 | 1600 |
| 2022-04-12 | 14.73 | $14.70 | 2400 |
| 2022-04-11 | 14.75 | $14.75 | 400 |
| 2022-04-08 | 14.76 | $14.98 | 5200 |
| 2022-04-07 | 14.73 | $14.71 | 584 |
| 2022-04-06 | 14.75 | $14.71 | 2100 |
| 2022-04-05 | 14.77 | $14.80 | 704 |
| 2022-04-04 | 14.78 | $14.80 | 4100 |
| 2022-04-01 | 14.79 | $14.60 | 2700 |
| 2022-03-31 | 14.85 | $14.89 | 600 |
| 2022-03-30 | 14.85 | $15.06 | 700 |
| 2022-03-29 | 14.82 | $14.75 | 800 |
| 2022-03-28 | 14.85 | $14.80 | 1600 |
| 2022-03-25 | 14.88 | $14.89 | 600 |
| 2022-03-24 | 14.89 | $14.89 | 3446 |
| 2022-03-23 | 14.91 | $15.20 | 5200 |
| 2022-03-22 | 14.86 | $14.64 | 429 |
| 2022-03-21 | 14.93 | $15.22 | 3120 |
| 2022-03-18 | 14.88 | $15.47 | 4225 |
| 2022-03-17 | 14.78 | $14.70 | 3400 |
| 2022-03-16 | 14.82 | $14.80 | 3100 |
| 2022-03-15 | 14.85 | $14.85 | 242 |
| 2022-03-14 | 14.87 | $14.84 | 700 |
| 2022-03-11 | 14.91 | $14.95 | 526 |
| 2022-03-10 | 14.92 | $14.84 | 500 |
| 2022-03-09 | 14.96 | $14.84 | 450 |
| 2022-03-08 | 15.01 | $14.84 | 700 |
| 2022-03-07 | 15.07 | $14.84 | 2139 |
| 2022-03-04 | 15.14 | $14.95 | 1508 |
| 2022-03-03 | 15.20 | $15.08 | 801 |
| 2022-03-02 | 15.24 | $15.15 | 300 |
| 2022-03-01 | 15.27 | $15.10 | 2034 |
| 2022-02-28 | 15.32 | $15.07 | 1628 |
| 2022-02-25 | 15.39 | $15.24 | 1600 |
| 2022-02-24 | 15.43 | $15.71 | 2100 |
| 2022-02-23 | 15.38 | $15.30 | 500 |
| 2022-02-22 | 15.41 | $15.20 | 403 |
| 2022-02-18 | 15.46 | $15.50 | 900 |
| 2022-02-17 | 15.46 | $15.55 | 900 |
| 2022-02-16 | 15.45 | $15.35 | 1300 |
| 2022-02-15 | 15.48 | $15.56 | 2500 |
| 2022-02-14 | 15.47 | $15.25 | 6400 |
| 2022-02-11 | 15.52 | $15.22 | 16940 |
| 2022-02-10 | 15.59 | $15.17 | 204 |
| 2022-02-09 | 15.68 | $15.70 | 2100 |
| 2022-02-08 | 15.68 | $15.80 | 2621 |
| 2022-02-07 | 15.65 | $15.61 | 425 |
| 2022-02-04 | 15.66 | $15.61 | 7400 |
| 2022-02-03 | 15.67 | $16.48 | 4843 |
| 2022-02-02 | 15.50 | $16.00 | 6237 |
| 2022-02-01 | 15.40 | $15.13 | 400 |
| 2022-01-31 | 15.47 | $15.13 | 400 |
| 2022-01-28 | 15.55 | $15.35 | 1718 |
| 2022-01-27 | 15.60 | $15.25 | 2629 |
| 2022-01-26 | 15.68 | $15.53 | 2300 |
| 2022-01-25 | 15.71 | $15.45 | 2103 |
| 2022-01-24 | 15.77 | $15.45 | 9325 |
| 2022-01-21 | 15.83 | $15.47 | 925 |
| 2022-01-20 | 15.90 | $15.82 | 1600 |
| 2022-01-19 | 15.90 | $15.65 | 2700 |
| 2022-01-18 | 15.94 | $15.87 | 1629 |
| 2022-01-14 | 15.94 | $15.71 | 1800 |
| 2022-01-13 | 15.98 | $16.01 | 1400 |
| 2022-01-12 | 15.95 | $16.10 | 545 |
| 2022-01-11 | 15.90 | $16.45 | 1039 |
| 2022-01-10 | 15.77 | $16.33 | 600 |
| 2022-01-07 | 15.64 | $16.00 | 2700 |
| 2022-01-06 | 15.56 | $16.13 | 1426 |
| 2022-01-05 | 15.44 | $15.75 | 700 |
| 2022-01-04 | 15.38 | $15.78 | 2110 |
| 2022-01-03 | 15.30 | $15.53 | 3044 |
| 2021-12-31 | 15.27 | $15.46 | 9625 |
| 2021-12-30 | 15.25 | $15.34 | 4205 |
| 2021-12-29 | 15.25 | $15.45 | 804 |
| 2021-12-28 | 15.22 | $15.32 | 450 |
| 2021-12-27 | 15.22 | $15.32 | 2408 |
| 2021-12-23 | 15.22 | $16.00 | 2319 |
| 2021-12-22 | 15.08 | $15.10 | 5700 |
| 2021-12-21 | 15.11 | $14.75 | 34402 |
| 2021-12-20 | 15.22 | $14.30 | 4310 |
| 2021-12-17 | 15.44 | $14.25 | 24300 |
| 2021-12-16 | 15.71 | $14.66 | 10934 |
| 2021-12-15 | 15.94 | $15.40 | 7400 |
| 2021-12-14 | 16.05 | $15.76 | 3100 |
| 2021-12-13 | 16.09 | $16.21 | 3800 |
| 2021-12-10 | 16.05 | $16.45 | 3703 |
| 2021-12-09 | 15.95 | $15.46 | 4000 |
| 2021-12-08 | 16.05 | $16.24 | 3300 |
| 2021-12-07 | 15.99 | $15.97 | 7400 |
| 2021-12-06 | 15.98 | $15.50 | 8047 |
| 2021-12-03 | 16.07 | $16.22 | 4000 |
| 2021-12-02 | 16.02 | $16.46 | 5006 |
| 2021-12-01 | 15.91 | $15.45 | 1646 |
| 2021-11-30 | 15.99 | $15.61 | 2200 |
| 2021-11-29 | 16.05 | $15.45 | 2043 |
| 2021-11-26 | 16.16 | $15.36 | 3137 |
| 2021-11-24 | 16.30 | $15.80 | 1514 |
| 2021-11-23 | 16.36 | $16.16 | 3720 |
| 2021-11-22 | 16.36 | $16.51 | 2500 |
| 2021-11-19 | 16.29 | $16.04 | 1000 |
| 2021-11-18 | 16.30 | $16.00 | 500 |
| 2021-11-17 | 16.31 | $16.00 | 639 |
| 2021-11-16 | 16.33 | $15.97 | 1039 |
| 2021-11-15 | 16.35 | $16.45 | 2534 |
| 2021-11-12 | 16.28 | $16.40 | 500 |
| 2021-11-11 | 16.20 | $15.97 | 511 |
| 2021-11-10 | 16.19 | $16.25 | 344 |
| 2021-11-09 | 16.12 | $16.30 | 1644 |
| 2021-11-08 | 16.02 | $16.20 | 4300 |
| 2021-11-05 | 15.93 | $15.89 | 1600 |
| 2021-11-04 | 15.89 | $16.16 | 3300 |
| 2021-11-03 | 15.78 | $16.00 | 3600 |
| 2021-11-02 | 15.68 | $16.20 | 5100 |
| 2021-11-01 | 15.52 | $15.99 | 2036 |
| 2021-10-29 | 15.38 | $15.60 | 3809 |
| 2021-10-28 | 15.30 | $15.75 | 3100 |
| 2021-10-27 | 15.18 | $15.68 | 3829 |
| 2021-10-26 | 15.04 | $15.47 | 5241 |
| 2021-10-25 | 14.93 | $15.69 | 14032 |
| 2021-10-22 | 14.75 | $15.19 | 55700 |
| 2021-10-21 | 14.64 | $15.00 | 4300 |
| 2021-10-20 | 14.56 | $14.10 | 450 |
| 2021-10-19 | 14.66 | $14.10 | 13112 |
| 2021-10-18 | 14.77 | $14.24 | 3547 |
| 2021-10-15 | 14.87 | $14.68 | 4400 |
| 2021-10-14 | 14.89 | $14.55 | 8000 |
| 2021-10-13 | 14.94 | $14.59 | 4528 |
| 2021-10-12 | 14.99 | $14.80 | 2800 |
| 2021-10-11 | 15.00 | $15.44 | 815 |
| 2021-10-08 | 14.87 | $15.20 | 2034 |
| 2021-10-07 | 14.78 | $15.34 | 9201 |
| 2021-10-06 | 14.64 | $15.50 | 1447 |
| 2021-10-05 | 14.44 | $15.25 | 24400 |
| 2021-10-04 | 14.27 | $14.40 | 600 |
| 2021-10-01 | 14.24 | $14.45 | 1000 |
| 2021-09-30 | 14.20 | $14.40 | 631 |
| 2021-09-29 | 14.17 | $14.30 | 6900 |
| 2021-09-28 | 14.15 | $14.71 | 2400 |
| 2021-09-27 | 14.04 | $14.50 | 1740 |
| 2021-09-24 | 13.96 | $14.25 | 13028 |
| 2021-09-23 | 13.92 | $14.44 | 612 |
| 2021-09-22 | 13.83 | $14.30 | 600 |
| 2021-09-21 | 13.77 | $14.05 | 7400 |
| 2021-09-20 | 13.74 | $14.27 | 7900 |
| 2021-09-17 | 13.67 | $13.67 | 28201 |
| 2021-09-16 | 13.72 | $14.00 | 307 |
| 2021-09-15 | 13.70 | $14.00 | 914 |
| 2021-09-14 | 13.69 | $13.80 | 3129 |
| 2021-09-13 | 13.71 | $14.02 | 3700 |
| 2021-09-10 | 13.70 | $13.75 | 1122 |
| 2021-09-09 | 13.75 | $13.85 | 7327 |
| 2021-09-08 | 13.78 | $13.89 | 4831 |
| 2021-09-07 | 13.82 | $13.73 | 9309 |
| 2021-09-03 | 13.90 | $14.10 | 733 |
| 2021-09-02 | 13.91 | $14.25 | 2500 |
| 2021-09-01 | 13.90 | $14.15 | 400 |
| 2021-08-31 | 13.91 | $14.15 | 1500 |
| 2021-08-30 | 13.93 | $14.00 | 1235 |
| 2021-08-27 | 13.99 | $14.08 | 2200 |
| 2021-08-26 | 14.04 | $14.09 | 2024 |
| 2021-08-25 | 14.10 | $13.96 | 2635 |
| 2021-08-24 | 14.20 | $14.23 | 800 |
| 2021-08-23 | 14.26 | $14.10 | 2800 |
| 2021-08-20 | 14.36 | $14.39 | — |
| 2021-08-19 | 14.43 | $14.39 | — |
| 2021-08-18 | 14.50 | $14.39 | 20000 |
| 2021-08-17 | 14.60 | $14.50 | 5200 |
| 2021-08-16 | 14.69 | $14.57 | 7532 |
| 2021-08-13 | 14.78 | $14.12 | 3700 |
| 2021-08-12 | 14.98 | $14.52 | 645 |
| 2021-08-11 | 15.14 | $14.37 | 1000 |
| 2021-08-10 | 15.35 | $14.66 | 9400 |
| 2021-08-09 | 15.54 | $14.78 | 26000 |
| 2021-08-06 | 15.73 | $15.12 | 10600 |
| 2021-08-05 | 15.89 | $15.62 | 18013 |
| 2021-08-04 | 15.97 | $15.91 | 2428 |
| 2021-08-03 | 16.00 | $16.15 | 9400 |
| 2021-08-02 | 15.99 | $16.69 | 26118 |
| 2021-07-30 | 15.86 | $15.97 | 14604 |
| 2021-07-29 | 15.87 | $15.52 | 23940 |
| 2021-07-28 | 15.97 | $15.69 | 1200 |
| 2021-07-27 | 16.05 | $15.90 | 38600 |
| 2021-07-26 | 16.10 | $16.30 | 24301 |
| 2021-07-23 | 16.08 | $16.60 | 5009 |
| 2021-07-22 | 15.99 | $16.81 | 20200 |
| 2021-07-21 | 15.85 | $16.01 | 10130 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
26.56
2026-07-17
Close Price
$26.70
Vol: 25519
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.90
Average
14.02
Maximum
26.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.56 | $26.70 | 25519 |
| 2026-07-16 | 26.38 | $26.86 | 66100 |
| 2026-07-15 | 26.11 | $26.22 | 31002 |
| 2026-07-14 | 25.96 | $26.08 | 17748 |
| 2026-07-13 | 25.82 | $26.11 | 27000 |
| 2026-07-10 | 25.63 | $25.51 | 29523 |
| 2026-07-09 | 25.58 | $25.40 | 16223 |
| 2026-07-08 | 25.55 | $25.21 | 19700 |
| 2026-07-07 | 25.56 | $25.25 | 14800 |
| 2026-07-06 | 25.55 | $25.44 | 19027 |
| 2026-07-02 | 25.47 | $25.62 | 21025 |
| 2026-07-01 | 25.31 | $25.92 | 50700 |
| 2026-06-30 | 25.01 | $25.52 | 38747 |
| 2026-06-29 | 24.76 | $24.70 | 45618 |
| 2026-06-26 | 24.71 | $24.51 | 19038 |
| 2026-06-25 | 24.70 | $24.44 | 13238 |
| 2026-06-24 | 24.71 | $24.55 | 15500 |
| 2026-06-23 | 24.67 | $24.55 | 28603 |
| 2026-06-22 | 24.62 | $24.40 | 20714 |
| 2026-06-18 | 24.60 | $24.55 | 48800 |
| 2026-06-17 | 24.52 | $24.11 | 27500 |
| 2026-06-16 | 24.56 | $24.21 | 14911 |
| 2026-06-15 | 24.56 | $24.62 | 18100 |
| 2026-06-12 | 24.42 | $24.76 | 14544 |
| 2026-06-11 | 24.20 | $24.79 | 22900 |
| 2026-06-10 | 23.91 | $24.72 | 25400 |
| 2026-06-09 | 23.58 | $24.99 | 25500 |
| 2026-06-08 | 23.09 | $24.27 | 52400 |
| 2026-06-05 | 22.71 | $22.95 | 12346 |
| 2026-06-04 | 22.67 | $22.94 | 10000 |
| 2026-06-03 | 22.63 | $22.58 | 9600 |
| 2026-06-02 | 22.70 | $22.67 | 8321 |
| 2026-06-01 | 22.75 | $22.66 | 14900 |
| 2026-05-29 | 22.82 | $22.93 | 12648 |
| 2026-05-28 | 22.82 | $22.86 | 10606 |
| 2026-05-27 | 22.84 | $22.96 | 9800 |
| 2026-05-26 | 22.84 | $22.84 | 19206 |
| 2026-05-22 | 22.87 | $22.75 | 9221 |
| 2026-05-21 | 22.94 | $22.90 | 7022 |
| 2026-05-20 | 22.98 | $22.94 | 13800 |
| 2026-05-19 | 23.02 | $22.75 | 28411 |
| 2026-05-18 | 23.12 | $22.86 | 14315 |
| 2026-05-15 | 23.20 | $22.86 | 14046 |
| 2026-05-14 | 23.31 | $22.95 | 4900 |
| 2026-05-13 | 23.40 | $23.02 | 11916 |
| 2026-05-12 | 23.48 | $23.40 | 10800 |
| 2026-05-11 | 23.46 | $23.26 | 11211 |
| 2026-05-08 | 23.48 | $23.33 | 16421 |
| 2026-05-07 | 23.46 | $23.21 | 42448 |
| 2026-05-06 | 23.48 | $23.11 | 40700 |
| 2026-05-05 | 23.52 | $23.39 | 12100 |
| 2026-05-04 | 23.48 | $23.50 | 13548 |
| 2026-05-01 | 23.38 | $22.93 | 1037 |
| 2026-04-30 | 23.43 | $22.96 | 6439 |
| 2026-04-29 | 23.48 | $22.90 | 1701 |
| 2026-04-28 | 23.55 | $23.18 | 1600 |
| 2026-04-27 | 23.53 | $23.20 | 1300 |
| 2026-04-24 | 23.48 | $23.29 | 600 |
| 2026-04-23 | 23.39 | $23.25 | 4600 |
| 2026-04-22 | 23.28 | $23.20 | 5037 |
| 2026-04-21 | 23.14 | $23.20 | 5430 |
| 2026-04-20 | 22.97 | $23.35 | 9203 |
| 2026-04-17 | 22.69 | $23.11 | 12903 |
| 2026-04-16 | 22.43 | $22.61 | 22524 |
| 2026-04-15 | 22.25 | $22.32 | 34027 |
| 2026-04-14 | 22.12 | $22.12 | 7816 |
| 2026-04-13 | 22.01 | $21.75 | 10500 |
| 2026-04-10 | 21.98 | $22.23 | 29000 |
| 2026-04-09 | 21.80 | $22.78 | 5518 |
| 2026-04-08 | 21.39 | $22.30 | 16100 |
| 2026-04-07 | 21.03 | $21.29 | 8821 |
| 2026-04-06 | 20.92 | $21.06 | 13200 |
| 2026-04-02 | 20.85 | $21.10 | 13010 |
| 2026-04-01 | 20.75 | $20.70 | 4200 |
| 2026-03-31 | 20.76 | $20.60 | 2415 |
| 2026-03-30 | 20.79 | $20.70 | 6809 |
| 2026-03-27 | 20.80 | $20.60 | 1329 |
| 2026-03-26 | 20.84 | $20.70 | 2500 |
| 2026-03-25 | 20.85 | $20.92 | 4906 |
| 2026-03-24 | 20.79 | $20.92 | 2700 |
| 2026-03-23 | 20.71 | $20.96 | 5400 |
| 2026-03-20 | 20.60 | $20.02 | 27300 |
| 2026-03-19 | 20.77 | $21.00 | 2000 |
| 2026-03-18 | 20.65 | $21.05 | 2700 |
| 2026-03-17 | 20.49 | $21.01 | 3700 |
| 2026-03-16 | 20.31 | $21.01 | 5730 |
| 2026-03-13 | 20.08 | $20.94 | 10100 |
| 2026-03-12 | 19.83 | $19.94 | 720 |
| 2026-03-11 | 19.84 | $19.99 | 2803 |
| 2026-03-10 | 19.83 | $19.85 | 3020 |
| 2026-03-09 | 19.88 | $19.82 | 2000 |
| 2026-03-06 | 19.94 | $19.98 | 2548 |
| 2026-03-05 | 19.96 | $19.85 | 4130 |
| 2026-03-04 | 20.04 | $19.89 | 6300 |
| 2026-03-03 | 20.12 | $19.13 | 7800 |
| 2026-03-02 | 20.45 | $19.20 | 14800 |
| 2026-02-27 | 20.83 | $19.92 | 5000 |
| 2026-02-26 | 21.06 | $20.64 | 3900 |
| 2026-02-25 | 21.11 | $20.70 | 1017 |
| 2026-02-24 | 21.13 | $20.72 | 8642 |
| 2026-02-23 | 21.15 | $20.98 | 6100 |
| 2026-02-20 | 21.08 | $20.90 | 9900 |
| 2026-02-19 | 21.01 | $20.90 | 5300 |
| 2026-02-18 | 20.91 | $20.77 | 5500 |
| 2026-02-17 | 20.82 | $20.51 | 6140 |
| 2026-02-13 | 20.78 | $20.74 | 10123 |
| 2026-02-12 | 20.65 | $20.57 | 3500 |
| 2026-02-11 | 20.54 | $20.02 | 6200 |
| 2026-02-10 | 20.56 | $20.31 | 6000 |
| 2026-02-09 | 20.48 | $20.61 | 10500 |
| 2026-02-06 | 20.28 | $20.45 | 6600 |
| 2026-02-05 | 20.08 | $20.99 | 10218 |
| 2026-02-04 | 19.65 | $20.46 | 1978 |
| 2026-02-03 | 19.29 | $20.03 | 5927 |
| 2026-02-02 | 18.98 | $20.00 | 2936 |
| 2026-01-30 | 18.60 | $18.90 | 2500 |
| 2026-01-29 | 18.49 | $18.90 | 2333 |
| 2026-01-28 | 18.35 | $18.70 | 2048 |
| 2026-01-27 | 18.25 | $18.54 | 3600 |
| 2026-01-26 | 18.17 | $18.35 | 2500 |
| 2026-01-23 | 18.14 | $18.12 | 5848 |
| 2026-01-22 | 18.18 | $18.09 | 2000 |
| 2026-01-21 | 18.23 | $18.10 | 2100 |
| 2026-01-20 | 18.30 | $18.18 | 2933 |
| 2026-01-16 | 18.35 | $18.35 | 800 |
| 2026-01-15 | 18.36 | $18.40 | 1434 |
| 2026-01-14 | 18.35 | $18.56 | 702 |
| 2026-01-13 | 18.29 | $18.35 | 800 |
| 2026-01-12 | 18.28 | $18.10 | 3 |
| 2026-01-09 | 18.35 | $18.10 | 2300 |
| 2026-01-08 | 18.44 | $18.22 | 1320 |
| 2026-01-07 | 18.50 | $18.27 | 1800 |
| 2026-01-06 | 18.56 | $18.39 | 4100 |
| 2026-01-05 | 18.59 | $18.59 | 1400 |
| 2026-01-02 | 18.56 | $18.54 | 1900 |
| 2025-12-31 | 18.54 | $18.58 | 2000 |
| 2025-12-30 | 18.50 | $18.25 | 530 |
| 2025-12-29 | 18.54 | $18.52 | 2300 |
| 2025-12-26 | 18.51 | $18.21 | 448 |
| 2025-12-24 | 18.56 | $18.68 | 635 |
| 2025-12-23 | 18.48 | $18.31 | 1600 |
| 2025-12-22 | 18.48 | $18.13 | 3446 |
| 2025-12-19 | 18.54 | $18.00 | 7320 |
| 2025-12-18 | 18.64 | $18.70 | 4208 |
| 2025-12-17 | 18.54 | $18.73 | 2937 |
| 2025-12-16 | 18.40 | $18.54 | 3102 |
| 2025-12-15 | 18.28 | $18.50 | 6400 |
| 2025-12-12 | 18.15 | $18.00 | 2800 |
| 2025-12-11 | 18.13 | $18.36 | 3400 |
| 2025-12-10 | 18.00 | $17.94 | 4100 |
| 2025-12-09 | 17.96 | $17.85 | 1400 |
| 2025-12-08 | 17.94 | $17.90 | 3504 |
| 2025-12-05 | 17.89 | $17.80 | 3245 |
| 2025-12-04 | 17.85 | $17.73 | 1530 |
| 2025-12-03 | 17.83 | $17.73 | 1341 |
| 2025-12-02 | 17.79 | $17.61 | 5300 |
| 2025-12-01 | 17.78 | $18.04 | 1715 |
| 2025-11-28 | 17.62 | $18.00 | 1100 |
| 2025-11-26 | 17.43 | $17.01 | 3600 |
| 2025-11-25 | 17.52 | $17.40 | 10627 |
| 2025-11-24 | 17.48 | $17.40 | 10247 |
| 2025-11-21 | 17.44 | $17.77 | 8100 |
| 2025-11-20 | 17.27 | $17.60 | 13942 |
| 2025-11-19 | 17.10 | $17.07 | 4531 |
| 2025-11-18 | 17.06 | $16.99 | 3930 |
| 2025-11-17 | 17.04 | $16.70 | 2736 |
| 2025-11-14 | 17.09 | $16.80 | 2200 |
| 2025-11-13 | 17.12 | $16.99 | 600 |
| 2025-11-12 | 17.09 | $16.77 | 400 |
| 2025-11-11 | 17.12 | $17.20 | 2205 |
| 2025-11-10 | 17.01 | $16.98 | 800 |
| 2025-11-07 | 16.94 | $16.97 | 1300 |
| 2025-11-06 | 16.86 | $16.90 | 128 |
| 2025-11-05 | 16.77 | $16.95 | 1900 |
| 2025-11-04 | 16.64 | $16.52 | 3200 |
| 2025-11-03 | 16.61 | $17.00 | 5700 |
| 2025-10-31 | 16.41 | $17.05 | 15700 |
| 2025-10-30 | 16.16 | $16.24 | 2100 |
| 2025-10-29 | 16.10 | $16.24 | 741 |
| 2025-10-28 | 16.03 | $16.23 | 910 |
| 2025-10-27 | 15.94 | $16.25 | 2000 |
| 2025-10-24 | 15.83 | $15.90 | 1702 |
| 2025-10-23 | 15.80 | $15.79 | 41 |
| 2025-10-22 | 15.80 | $15.79 | 900 |
| 2025-10-21 | 15.79 | $15.88 | 1200 |
| 2025-10-20 | 15.76 | $15.84 | 4006 |
| 2025-10-17 | 15.73 | $15.76 | 739 |
| 2025-10-16 | 15.71 | $15.45 | 5139 |
| 2025-10-15 | 15.79 | $15.80 | 603 |
| 2025-10-14 | 15.78 | $15.74 | 7032 |
| 2025-10-13 | 15.78 | $15.66 | 2400 |
| 2025-10-10 | 15.80 | $15.76 | 1500 |
| 2025-10-09 | 15.79 | $15.82 | 5719 |
| 2025-10-08 | 15.76 | $15.86 | 4644 |
| 2025-10-07 | 15.71 | $15.74 | 107 |
| 2025-10-06 | 15.68 | $15.74 | 1939 |
| 2025-10-03 | 15.65 | $15.65 | 1128 |
| 2025-10-02 | 15.63 | $15.49 | 1603 |
| 2025-10-01 | 15.66 | $15.60 | 200 |
| 2025-09-30 | 15.65 | $15.60 | 309 |
| 2025-09-29 | 15.64 | $15.72 | 600 |
| 2025-09-26 | 15.59 | $15.74 | 3307 |
| 2025-09-25 | 15.52 | $15.57 | 1411 |
| 2025-09-24 | 15.49 | $15.38 | 500 |
| 2025-09-23 | 15.50 | $15.40 | 2000 |
| 2025-09-22 | 15.51 | $15.33 | 920 |
| 2025-09-19 | 15.54 | $15.40 | 3300 |
| 2025-09-18 | 15.55 | $15.54 | 2000 |
| 2025-09-17 | 15.52 | $15.13 | 526 |
| 2025-09-16 | 15.60 | $15.52 | 900 |
| 2025-09-15 | 15.58 | $15.50 | 524 |
| 2025-09-12 | 15.54 | $15.25 | 3700 |
| 2025-09-11 | 15.58 | $14.85 | 536 |
| 2025-09-10 | 15.75 | $15.46 | 1226 |
| 2025-09-09 | 15.75 | $15.50 | 733 |
| 2025-09-08 | 15.73 | $15.49 | — |
| 2025-09-05 | 15.71 | $15.49 | 4307 |
| 2025-09-04 | 15.67 | $15.41 | 2506 |
| 2025-09-03 | 15.64 | $15.41 | 2926 |
| 2025-09-02 | 15.59 | $15.52 | 1100 |
| 2025-08-29 | 15.49 | $15.54 | 7600 |
| 2025-08-28 | 15.35 | $15.55 | 525 |
| 2025-08-27 | 15.17 | $15.43 | 3600 |
| 2025-08-26 | 14.99 | $15.27 | 9100 |
| 2025-08-25 | 14.81 | $15.51 | 4342 |
| 2025-08-22 | 14.50 | $14.98 | 9546 |
| 2025-08-21 | 14.30 | $14.45 | 2533 |
| 2025-08-20 | 14.21 | $14.43 | 2700 |
| 2025-08-19 | 14.11 | $14.25 | 3545 |
| 2025-08-18 | 14.04 | $13.99 | 2431 |
| 2025-08-15 | 14.04 | $14.16 | 1300 |
| 2025-08-14 | 13.99 | $14.19 | 2924 |
| 2025-08-13 | 13.91 | $14.05 | 2817 |
| 2025-08-12 | 13.86 | $13.98 | 4800 |
| 2025-08-11 | 13.82 | $13.87 | 900 |
| 2025-08-08 | 13.81 | $13.94 | — |
| 2025-08-07 | 13.78 | $13.94 | 8100 |
| 2025-08-06 | 13.74 | $13.83 | 16203 |
| 2025-08-05 | 13.72 | $13.92 | 6100 |
| 2025-08-04 | 13.68 | $13.84 | 8200 |
| 2025-08-01 | 13.65 | $13.70 | — |
| 2025-07-31 | 13.66 | $13.70 | 1403 |
| 2025-07-30 | 13.68 | $13.60 | 393 |
| 2025-07-29 | 13.74 | $13.60 | 1127 |
| 2025-07-28 | 13.81 | $13.65 | 1100 |
| 2025-07-25 | 13.88 | $13.76 | 916 |
| 2025-07-24 | 13.94 | $13.90 | 900 |
| 2025-07-23 | 13.96 | $13.90 | 1303 |
| 2025-07-22 | 13.99 | $13.90 | 1800 |
| 2025-07-21 | 14.02 | $13.93 | 4336 |
| 2025-07-18 | 14.06 | $14.13 | 849 |
| 2025-07-17 | 14.03 | $14.00 | 2400 |
| 2025-07-16 | 14.05 | $13.88 | 3700 |
| 2025-07-15 | 14.10 | $14.29 | 1444 |
| 2025-07-14 | 14.04 | $14.19 | 700 |
| 2025-07-11 | 13.99 | $14.05 | — |
| 2025-07-10 | 13.98 | $14.05 | 7000 |
| 2025-07-09 | 13.97 | $14.00 | 822 |
| 2025-07-08 | 13.97 | $13.92 | 3200 |
| 2025-07-07 | 14.00 | $14.20 | 2112 |
| 2025-07-03 | 13.95 | $13.87 | 718 |
| 2025-07-02 | 13.99 | $14.26 | 1000 |
| 2025-07-01 | 13.91 | $14.01 | 2647 |
| 2025-06-30 | 13.91 | $14.06 | 1425 |
| 2025-06-27 | 13.88 | $13.77 | 15000 |
| 2025-06-26 | 13.95 | $13.88 | 1000 |
| 2025-06-25 | 13.99 | $13.70 | 184943 |
| 2025-06-24 | 14.11 | $14.25 | 3200 |
| 2025-06-23 | 14.07 | $14.14 | 2929 |
| 2025-06-20 | 14.06 | $14.13 | 3600 |
| 2025-06-18 | 14.06 | $13.88 | 2300 |
| 2025-06-17 | 14.13 | $13.73 | 546 |
| 2025-06-16 | 14.27 | $14.20 | 1800 |
| 2025-06-13 | 14.29 | $14.27 | 300 |
| 2025-06-12 | 14.29 | $14.30 | 700 |
| 2025-06-11 | 14.28 | $14.21 | 924 |
| 2025-06-10 | 14.29 | $14.25 | 8005 |
| 2025-06-09 | 14.30 | $14.30 | 900 |
| 2025-06-06 | 14.29 | $14.25 | 9904 |
| 2025-06-05 | 14.29 | $14.20 | 1012 |
| 2025-06-04 | 14.30 | $14.25 | 2900 |
| 2025-06-03 | 14.31 | $14.30 | 2519 |
| 2025-06-02 | 14.29 | $14.30 | 4441 |
| 2025-05-30 | 14.28 | $14.30 | 1000 |
| 2025-05-29 | 14.25 | $14.10 | — |
| 2025-05-28 | 14.29 | $14.10 | 3539 |
| 2025-05-27 | 14.33 | $14.36 | 500 |
| 2025-05-23 | 14.29 | $14.37 | — |
| 2025-05-22 | 14.24 | $14.37 | 8200 |
| 2025-05-21 | 14.18 | $14.25 | 500 |
| 2025-05-20 | 14.14 | $14.25 | 1743 |
| 2025-05-19 | 14.10 | $14.00 | 1239 |
| 2025-05-16 | 14.12 | $14.02 | 2141 |
| 2025-05-15 | 14.14 | $14.19 | 2201 |
| 2025-05-14 | 14.10 | $13.77 | 2519 |
| 2025-05-13 | 14.20 | $14.50 | 1400 |
| 2025-05-12 | 14.08 | $14.25 | 1700 |
| 2025-05-09 | 14.01 | $14.25 | 531 |
| 2025-05-08 | 13.93 | $14.10 | 1539 |
| 2025-05-07 | 13.87 | $14.22 | 2200 |
| 2025-05-06 | 13.77 | $14.00 | 2000 |
| 2025-05-05 | 13.72 | $13.81 | 3542 |
| 2025-05-02 | 13.71 | $13.95 | 400 |
| 2025-05-01 | 13.66 | $13.75 | 9000 |
| 2025-04-30 | 13.67 | $13.52 | 1628 |
| 2025-04-29 | 13.75 | $13.89 | 811 |
| 2025-04-28 | 13.73 | $13.97 | 500 |
| 2025-04-25 | 13.69 | $13.55 | 2200 |
| 2025-04-24 | 13.77 | $13.55 | 1642 |
| 2025-04-23 | 13.87 | $13.97 | 3037 |
| 2025-04-22 | 13.87 | $13.79 | 1600 |
| 2025-04-21 | 13.91 | $13.75 | 1813 |
| 2025-04-17 | 13.99 | $13.90 | 8100 |
| 2025-04-16 | 14.03 | $13.72 | — |
| 2025-04-15 | 14.13 | $13.72 | 1147 |
| 2025-04-14 | 14.26 | $13.79 | 3210 |
| 2025-04-11 | 14.39 | $14.23 | 6400 |
| 2025-04-10 | 14.41 | $14.11 | 4000 |
| 2025-04-09 | 14.47 | $14.00 | 5100 |
| 2025-04-08 | 14.57 | $13.87 | 6500 |
| 2025-04-07 | 14.73 | $14.12 | 6100 |
| 2025-04-04 | 14.84 | $14.40 | 8046 |
| 2025-04-03 | 14.88 | $14.58 | 5449 |
| 2025-04-02 | 14.86 | $14.50 | 1200 |
| 2025-04-01 | 14.85 | $14.78 | — |
| 2025-03-31 | 14.75 | $14.78 | 8202 |
| 2025-03-28 | 14.61 | $14.50 | 4700 |
| 2025-03-27 | 14.52 | $14.64 | 10900 |
| 2025-03-26 | 14.37 | $14.54 | 16107 |
| 2025-03-25 | 14.20 | $14.27 | — |
| 2025-03-24 | 14.07 | $14.27 | 17410 |
| 2025-03-21 | 13.91 | $14.66 | 30000 |
| 2025-03-20 | 13.59 | $14.70 | 20000 |
| 2025-03-19 | 13.18 | $13.30 | 300 |
| 2025-03-18 | 13.13 | $13.41 | 6019 |
| 2025-03-17 | 13.03 | $13.12 | — |
| 2025-03-14 | 13.00 | $13.12 | 500 |
| 2025-03-13 | 12.96 | $13.10 | 3700 |
| 2025-03-12 | 12.93 | $12.95 | 1119 |
| 2025-03-11 | 12.93 | $13.00 | 600 |
| 2025-03-10 | 12.93 | $12.82 | 2500 |
| 2025-03-07 | 12.98 | $13.07 | 2117 |
| 2025-03-06 | 12.96 | $13.05 | 3000 |
| 2025-03-05 | 12.95 | $13.02 | 6305 |
| 2025-03-04 | 12.95 | $12.83 | 843 |
| 2025-03-03 | 13.02 | $13.10 | 12500 |
| 2025-02-28 | 13.01 | $13.13 | 7900 |
| 2025-02-27 | 13.00 | $13.13 | 15100 |
| 2025-02-26 | 12.98 | $13.13 | 418 |
| 2025-02-25 | 12.97 | $13.09 | 2300 |
| 2025-02-24 | 12.97 | $13.13 | 1200 |
| 2025-02-21 | 12.96 | $13.09 | 1700 |
| 2025-02-20 | 12.97 | $13.00 | 16100 |
| 2025-02-19 | 13.01 | $13.13 | 3200 |
| 2025-02-18 | 13.02 | $13.00 | 12600 |
| 2025-02-14 | 13.08 | $13.00 | 12446 |
| 2025-02-13 | 13.16 | $13.01 | 10200 |
| 2025-02-12 | 13.26 | $13.01 | 12600 |
| 2025-02-11 | 13.39 | $13.16 | 3845 |
| 2025-02-10 | 13.50 | $13.55 | 7600 |
| 2025-02-07 | 13.51 | $13.50 | 538 |
| 2025-02-06 | 13.54 | $13.63 | 3500 |
| 2025-02-05 | 13.54 | $13.59 | 7422 |
| 2025-02-04 | 13.56 | $13.63 | 700 |
| 2025-02-03 | 13.58 | $13.90 | 2913 |
| 2025-01-31 | 13.51 | $13.90 | 4300 |
| 2025-01-30 | 13.44 | $13.97 | 1400 |
| 2025-01-29 | 13.33 | $13.90 | — |
| 2025-01-28 | 13.22 | $13.90 | 706 |
| 2025-01-27 | 13.11 | $13.70 | 4600 |
| 2025-01-24 | 13.03 | $13.99 | 3835 |
| 2025-01-23 | 12.86 | $13.40 | 1800 |
| 2025-01-22 | 12.85 | $13.11 | 4216 |
| 2025-01-21 | 12.95 | $13.35 | 6121 |
| 2025-01-17 | 13.00 | $14.00 | 13041 |
| 2025-01-16 | 12.86 | $13.46 | 2136 |
| 2025-01-15 | 12.89 | $13.34 | 18100 |
| 2025-01-14 | 12.97 | $12.06 | 75703 |
| 2025-01-13 | 13.48 | $11.72 | 87600 |
| 2025-01-10 | 14.23 | $12.50 | 13920 |
| 2025-01-08 | 14.90 | $13.52 | 50647 |
| 2025-01-07 | 15.40 | $15.51 | 2347 |
| 2025-01-06 | 15.38 | $15.14 | 13400 |
| 2025-01-03 | 15.47 | $15.05 | 6100 |
| 2025-01-02 | 15.61 | $15.35 | 11007 |
| 2024-12-31 | 15.68 | $15.87 | 1300 |
| 2024-12-30 | 15.60 | $15.88 | 1200 |
| 2024-12-27 | 15.49 | $15.54 | 4100 |
| 2024-12-26 | 15.47 | $15.88 | 1200 |
| 2024-12-24 | 15.33 | $15.34 | 4800 |
| 2024-12-23 | 15.34 | $15.13 | 5531 |
| 2024-12-20 | 15.41 | $15.31 | 3512 |
| 2024-12-19 | 15.43 | $14.80 | 4700 |
| 2024-12-18 | 15.62 | $15.06 | 4300 |
| 2024-12-17 | 15.76 | $15.40 | 1713 |
| 2024-12-16 | 15.83 | $15.25 | 2047 |
| 2024-12-13 | 15.94 | $14.99 | 35504 |
| 2024-12-12 | 16.16 | $15.52 | 500 |
| 2024-12-11 | 16.25 | $15.80 | 8800 |
| 2024-12-10 | 16.26 | $16.13 | 1100 |
| 2024-12-09 | 16.15 | $15.69 | 6200 |
| 2024-12-06 | 16.15 | $15.85 | 6207 |
| 2024-12-05 | 16.08 | $16.10 | 10203 |
| 2024-12-04 | 15.91 | $16.24 | 13205 |
| 2024-12-03 | 15.65 | $16.10 | 6100 |
| 2024-12-02 | 15.36 | $15.35 | 2228 |
| 2024-11-29 | 15.23 | $15.67 | 8619 |
| 2024-11-27 | 14.97 | $14.90 | 600 |
| 2024-11-26 | 14.89 | $14.76 | 749 |
| 2024-11-25 | 14.83 | $14.75 | 18202 |
| 2024-11-22 | 14.75 | $14.75 | 1533 |
| 2024-11-21 | 14.64 | $14.60 | 15409 |
| 2024-11-20 | 14.55 | $14.54 | 6000 |
| 2024-11-19 | 14.45 | $14.50 | 9200 |
| 2024-11-18 | 14.33 | $14.29 | 2200 |
| 2024-11-15 | 14.25 | $14.58 | 6000 |
| 2024-11-14 | 14.06 | $14.51 | 1648 |
| 2024-11-13 | 13.84 | $14.34 | 1300 |
| 2024-11-12 | 13.62 | $13.99 | 12814 |
| 2024-11-11 | 13.46 | $13.77 | 13600 |
| 2024-11-08 | 13.33 | $13.60 | 312 |
| 2024-11-07 | 13.24 | $13.46 | 5000 |
| 2024-11-06 | 13.16 | $13.45 | 7529 |
| 2024-11-05 | 13.07 | $13.06 | 1531 |
| 2024-11-04 | 13.09 | $13.08 | 9118 |
| 2024-11-01 | 13.10 | $13.26 | 3700 |
| 2024-10-31 | 13.06 | $13.20 | 2544 |
| 2024-10-30 | 13.03 | $13.20 | 9600 |
| 2024-10-29 | 13.00 | $13.17 | 5300 |
| 2024-10-28 | 12.98 | $12.96 | 14600 |
| 2024-10-25 | 13.02 | $13.24 | 11827 |
| 2024-10-24 | 12.97 | $13.40 | 2300 |
| 2024-10-23 | 12.88 | $13.42 | 4300 |
| 2024-10-22 | 12.76 | $13.05 | 2632 |
| 2024-10-21 | 12.73 | $12.77 | 4400 |
| 2024-10-18 | 12.79 | $12.75 | 4800 |
| 2024-10-17 | 12.88 | $13.44 | 5806 |
| 2024-10-16 | 12.77 | $13.17 | 7302 |
| 2024-10-15 | 12.72 | $12.90 | 12400 |
| 2024-10-14 | 12.76 | $12.60 | 8900 |
| 2024-10-11 | 12.91 | $12.79 | 16020 |
| 2024-10-10 | 13.04 | $12.75 | 10900 |
| 2024-10-09 | 13.21 | $13.00 | 3636 |
| 2024-10-08 | 13.35 | $13.01 | 1100 |
| 2024-10-07 | 13.51 | $13.02 | 1700 |
| 2024-10-04 | 13.71 | $13.44 | 802 |
| 2024-10-03 | 13.82 | $13.53 | 1100 |
| 2024-10-02 | 13.93 | $13.64 | 239 |
| 2024-10-01 | 14.02 | $13.65 | 3220 |
| 2024-09-30 | 14.13 | $13.74 | 13100 |
| 2024-09-27 | 14.23 | $14.10 | 7539 |
| 2024-09-26 | 14.24 | $14.31 | 1818 |
| 2024-09-25 | 14.18 | $14.00 | 1218 |
| 2024-09-24 | 14.19 | $14.00 | 3600 |
| 2024-09-23 | 14.21 | $14.04 | 2025 |
| 2024-09-20 | 14.22 | $14.01 | 10700 |
| 2024-09-19 | 14.23 | $14.56 | 2910 |
| 2024-09-18 | 14.06 | $14.56 | 4300 |
| 2024-09-17 | 13.85 | $14.03 | 500 |
| 2024-09-16 | 13.76 | $14.36 | 2500 |
| 2024-09-13 | 13.55 | $13.66 | 1139 |
| 2024-09-12 | 13.51 | $13.50 | 634 |
| 2024-09-11 | 13.50 | $13.70 | 3720 |
| 2024-09-10 | 13.44 | $13.51 | 1226 |
| 2024-09-09 | 13.41 | $13.45 | 2205 |
| 2024-09-06 | 13.40 | $13.30 | 407 |
| 2024-09-05 | 13.44 | $13.34 | — |
| 2024-09-04 | 13.46 | $13.34 | 633 |
| 2024-09-03 | 13.50 | $13.41 | 2802 |
| 2024-08-30 | 13.51 | $13.88 | 2600 |
| 2024-08-29 | 13.37 | $13.47 | 3541 |
| 2024-08-28 | 13.34 | $13.35 | 1423 |
| 2024-08-27 | 13.33 | $13.33 | 1400 |
| 2024-08-26 | 13.32 | $13.38 | 711 |
| 2024-08-23 | 13.29 | $13.42 | 4415 |
| 2024-08-22 | 13.25 | $13.32 | 3120 |
| 2024-08-21 | 13.22 | $13.15 | — |
| 2024-08-20 | 13.24 | $13.15 | 1347 |
| 2024-08-19 | 13.26 | $13.22 | 1200 |
| 2024-08-16 | 13.26 | $13.20 | 2225 |
| 2024-08-15 | 13.26 | $13.18 | 1000 |
| 2024-08-14 | 13.27 | $13.01 | 4100 |
| 2024-08-13 | 13.33 | $13.00 | 4818 |
| 2024-08-12 | 13.40 | $13.00 | 1246 |
| 2024-08-09 | 13.48 | $13.00 | 3919 |
| 2024-08-08 | 13.57 | $13.02 | 11600 |
| 2024-08-07 | 13.67 | $13.22 | 339 |
| 2024-08-06 | 13.72 | $13.28 | 6700 |
| 2024-08-05 | 13.75 | $13.27 | 8100 |
| 2024-08-02 | 13.78 | $13.15 | 3418 |
| 2024-08-01 | 13.85 | $13.20 | 15119 |
| 2024-07-31 | 13.90 | $13.60 | 15100 |
| 2024-07-30 | 13.82 | $13.52 | 4100 |
| 2024-07-29 | 13.74 | $13.50 | 6990 |
| 2024-07-26 | 13.63 | $13.59 | 10700 |
| 2024-07-25 | 13.46 | $13.00 | 15835 |
| 2024-07-24 | 13.42 | $13.65 | 5300 |
| 2024-07-23 | 13.15 | $14.27 | 13300 |
| 2024-07-22 | 12.62 | $14.50 | 110705 |
| 2024-07-19 | 11.89 | $11.87 | 11008 |
| 2024-07-18 | 11.82 | $11.84 | 600 |
| 2024-07-17 | 11.75 | $11.83 | 2136 |
| 2024-07-16 | 11.65 | $12.16 | 4512 |
| 2024-07-15 | 11.43 | $12.26 | 14500 |
| 2024-07-12 | 11.12 | $11.45 | 7127 |
| 2024-07-11 | 11.01 | $11.00 | 1031 |
| 2024-07-10 | 11.01 | $11.12 | 1600 |
| 2024-07-09 | 10.97 | $11.12 | 600 |
| 2024-07-08 | 10.92 | $10.99 | 4600 |
| 2024-07-05 | 10.90 | $10.89 | 6200 |
| 2024-07-03 | 10.91 | $10.64 | 439 |
| 2024-07-02 | 10.99 | $10.99 | 6933 |
| 2024-07-01 | 10.99 | $10.72 | 5104 |
| 2024-06-28 | 11.07 | $11.26 | 9202 |
| 2024-06-27 | 11.00 | $10.90 | 900 |
| 2024-06-26 | 11.02 | $10.79 | 3246 |
| 2024-06-25 | 11.08 | $10.62 | 9531 |
| 2024-06-24 | 11.21 | $11.42 | — |
| 2024-06-21 | 11.11 | $11.42 | 8400 |
| 2024-06-20 | 10.98 | $10.91 | 2900 |
| 2024-06-18 | 10.99 | $11.01 | 500 |
| 2024-06-17 | 10.96 | $11.01 | 1337 |
| 2024-06-14 | 10.93 | $10.81 | 300 |
| 2024-06-13 | 10.95 | $10.89 | 2115 |
| 2024-06-12 | 10.95 | $10.90 | 200 |
| 2024-06-11 | 10.94 | $10.90 | 2437 |
| 2024-06-10 | 10.94 | $10.75 | 1900 |
| 2024-06-07 | 10.97 | $10.75 | 3200 |
| 2024-06-06 | 11.01 | $10.85 | 1245 |
| 2024-06-05 | 11.03 | $10.70 | 2000 |
| 2024-06-04 | 11.09 | $10.70 | 4800 |
| 2024-06-03 | 11.16 | $11.00 | 9600 |
| 2024-05-31 | 11.15 | $11.03 | 2511 |
| 2024-05-30 | 11.12 | $11.03 | 2400 |
| 2024-05-29 | 11.09 | $11.02 | 5900 |
| 2024-05-28 | 11.04 | $11.10 | 1900 |
| 2024-05-24 | 10.95 | $11.00 | 3830 |
| 2024-05-23 | 10.87 | $10.95 | 5135 |
| 2024-05-22 | 10.79 | $10.85 | 5107 |
| 2024-05-21 | 10.72 | $10.69 | 1900 |
| 2024-05-20 | 10.68 | $10.86 | 535 |
| 2024-05-17 | 10.57 | $10.56 | 500 |
| 2024-05-16 | 10.53 | $10.50 | 1812 |
| 2024-05-15 | 10.50 | $10.40 | 6046 |
| 2024-05-14 | 10.49 | $10.38 | 2300 |
| 2024-05-13 | 10.49 | $10.55 | 526 |
| 2024-05-10 | 10.42 | $10.56 | 6600 |
| 2024-05-09 | 10.34 | $10.45 | 4400 |
| 2024-05-08 | 10.28 | $10.39 | 1014 |
| 2024-05-07 | 10.22 | $10.10 | 4322 |
| 2024-05-06 | 10.24 | $10.41 | 7942 |
| 2024-05-03 | 10.17 | $10.41 | 7011 |
| 2024-05-02 | 10.07 | $10.19 | 7741 |
| 2024-05-01 | 10.03 | $10.20 | 839 |
| 2024-04-30 | 9.98 | $10.18 | 2500 |
| 2024-04-29 | 9.92 | $10.15 | 450 |
| 2024-04-26 | 9.87 | $10.15 | 11131 |
| 2024-04-25 | 9.80 | $9.99 | 300 |
| 2024-04-24 | 9.78 | $9.90 | 919 |
| 2024-04-23 | 9.78 | $9.90 | 575 |
| 2024-04-22 | 9.78 | $9.90 | 4300 |
| 2024-04-19 | 9.80 | $9.92 | 5300 |
| 2024-04-18 | 9.81 | $9.85 | 1526 |
| 2024-04-17 | 9.85 | $9.78 | 5600 |
| 2024-04-16 | 9.93 | $9.80 | 8948 |
| 2024-04-15 | 10.02 | $9.96 | 11535 |
| 2024-04-12 | 10.09 | $9.91 | 16900 |
| 2024-04-11 | 10.19 | $10.15 | 4000 |
| 2024-04-10 | 10.25 | $10.45 | 433 |
| 2024-04-09 | 10.22 | $10.52 | 1200 |
| 2024-04-08 | 10.17 | $10.56 | 513 |
| 2024-04-05 | 10.10 | $10.25 | 2629 |
| 2024-04-04 | 10.12 | $10.26 | 7700 |
| 2024-04-03 | 10.14 | $10.21 | 3100 |
| 2024-04-02 | 10.20 | $10.25 | 7008 |
| 2024-04-01 | 10.26 | $10.22 | 8022 |
| 2024-03-28 | 10.34 | $10.36 | 1749 |
| 2024-03-27 | 10.41 | $10.50 | 8432 |
| 2024-03-26 | 10.45 | $10.54 | 300 |
| 2024-03-25 | 10.50 | $10.54 | 414 |
| 2024-03-22 | 10.56 | $10.73 | 6310 |
| 2024-03-21 | 10.58 | $10.69 | 2800 |
| 2024-03-20 | 10.62 | $10.82 | 1600 |
| 2024-03-19 | 10.64 | $10.50 | 2726 |
| 2024-03-18 | 10.76 | $10.52 | 849 |
| 2024-03-15 | 10.92 | $10.80 | 2905 |
| 2024-03-14 | 11.02 | $10.80 | 4100 |
| 2024-03-13 | 11.15 | $11.04 | 2007 |
| 2024-03-12 | 11.24 | $11.13 | 700 |
| 2024-03-11 | 11.32 | $11.29 | 800 |
| 2024-03-08 | 11.37 | $11.30 | 800 |
| 2024-03-07 | 11.43 | $11.40 | 233 |
| 2024-03-06 | 11.47 | $11.40 | 4110 |
| 2024-03-05 | 11.53 | $11.66 | 1102 |
| 2024-03-04 | 11.52 | $11.64 | 1300 |
| 2024-03-01 | 11.52 | $11.75 | 637 |
| 2024-02-29 | 11.48 | $11.75 | 437 |
| 2024-02-28 | 11.44 | $11.47 | 668 |
| 2024-02-27 | 11.47 | $11.47 | 600 |
| 2024-02-26 | 11.53 | $11.65 | 2009 |
| 2024-02-23 | 11.53 | $11.50 | 3500 |
| 2024-02-22 | 11.59 | $11.60 | 1800 |
| 2024-02-21 | 11.64 | $11.58 | 1549 |
| 2024-02-20 | 11.70 | $11.60 | 2800 |
| 2024-02-16 | 11.77 | $11.75 | 2902 |
| 2024-02-15 | 11.81 | $11.80 | 6700 |
| 2024-02-14 | 11.85 | $11.92 | 50600 |
| 2024-02-13 | 11.86 | $11.75 | 11100 |
| 2024-02-12 | 11.92 | $11.82 | 1700 |
| 2024-02-09 | 11.98 | $11.93 | 2500 |
| 2024-02-08 | 12.02 | $11.95 | 2428 |
| 2024-02-07 | 12.06 | $12.00 | 2100 |
| 2024-02-06 | 12.09 | $12.00 | 5700 |
| 2024-02-05 | 12.12 | $12.15 | 1400 |
| 2024-02-02 | 12.12 | $12.15 | 2000 |
| 2024-02-01 | 12.11 | $12.13 | 1300 |
| 2024-01-31 | 12.11 | $12.13 | 8419 |
| 2024-01-30 | 12.11 | $12.13 | 4100 |
| 2024-01-29 | 12.10 | $12.15 | 619 |
| 2024-01-26 | 12.09 | $12.14 | 800 |
| 2024-01-25 | 12.07 | $11.98 | 2340 |
| 2024-01-24 | 12.10 | $12.14 | 2616 |
| 2024-01-23 | 12.09 | $11.95 | 942 |
| 2024-01-22 | 12.13 | $11.93 | 3340 |
| 2024-01-19 | 12.18 | $12.08 | 2500 |
| 2024-01-18 | 12.20 | $12.01 | 3200 |
| 2024-01-17 | 12.23 | $12.09 | 684 |
| 2024-01-16 | 12.25 | $12.09 | 1000 |
| 2024-01-12 | 12.26 | $11.96 | 16100 |
| 2024-01-11 | 12.31 | $11.99 | 1200 |
| 2024-01-10 | 12.37 | $11.99 | 1132 |
| 2024-01-09 | 12.42 | $12.12 | 400 |
| 2024-01-08 | 12.44 | $12.08 | 700 |
| 2024-01-05 | 12.47 | $12.08 | 12007 |
| 2024-01-04 | 12.50 | $11.99 | 16515 |
| 2024-01-03 | 12.56 | $12.21 | 700 |
| 2024-01-02 | 12.54 | $12.25 | 3623 |
| 2023-12-29 | 12.51 | $12.22 | 1249 |
| 2023-12-28 | 12.46 | $12.25 | 400 |
| 2023-12-27 | 12.38 | $12.25 | 2000 |
| 2023-12-26 | 12.28 | $12.13 | 1417 |
| 2023-12-22 | 12.17 | $12.15 | 2700 |
| 2023-12-21 | 12.03 | $12.23 | 1104 |
| 2023-12-20 | 11.82 | $11.98 | 1117 |
| 2023-12-19 | 11.64 | $11.66 | 900 |
| 2023-12-18 | 11.51 | $11.64 | 400 |
| 2023-12-15 | 11.35 | $11.84 | 2309 |
| 2023-12-14 | 11.08 | $11.83 | 5119 |
| 2023-12-13 | 10.75 | $11.03 | 3400 |
| 2023-12-12 | 10.59 | $10.59 | 1636 |
| 2023-12-11 | 10.54 | $10.60 | 2122 |
| 2023-12-08 | 10.47 | $10.69 | 2400 |
| 2023-12-07 | 10.35 | $10.46 | 3419 |
| 2023-12-06 | 10.28 | $10.50 | 7000 |
| 2023-12-05 | 10.17 | $10.24 | 2100 |
| 2023-12-04 | 10.13 | $10.25 | 2000 |
| 2023-12-01 | 10.07 | $10.25 | 17728 |
| 2023-11-30 | 9.99 | $9.99 | 625 |
| 2023-11-29 | 9.99 | $9.99 | 1700 |
| 2023-11-28 | 9.97 | $9.91 | 1100 |
| 2023-11-27 | 9.99 | $9.91 | 2941 |
| 2023-11-24 | 10.00 | $10.00 | 2903 |
| 2023-11-22 | 9.99 | $10.00 | 3000 |
| 2023-11-21 | 9.98 | $9.90 | 4125 |
| 2023-11-20 | 9.99 | $10.00 | 2900 |
| 2023-11-17 | 9.97 | $10.00 | 6000 |
| 2023-11-16 | 9.96 | $9.96 | 2000 |
| 2023-11-15 | 9.95 | $10.00 | 9303 |
| 2023-11-14 | 9.92 | $9.95 | 11748 |
| 2023-11-13 | 9.91 | $10.00 | 507 |
| 2023-11-10 | 9.88 | $10.00 | 4000 |
| 2023-11-09 | 9.84 | $9.99 | 1900 |
| 2023-11-08 | 9.79 | $9.90 | 1547 |
| 2023-11-07 | 9.77 | $9.90 | 330 |
| 2023-11-06 | 9.75 | $9.65 | 2000 |
| 2023-11-03 | 9.80 | $9.90 | 1400 |
| 2023-11-02 | 9.78 | $9.85 | 1000 |
| 2023-11-01 | 9.78 | $9.99 | 1837 |
| 2023-10-31 | 9.74 | $9.90 | 1612 |
| 2023-10-30 | 9.72 | $9.83 | 3833 |
| 2023-10-27 | 9.71 | $9.85 | 234 |
| 2023-10-26 | 9.71 | $9.82 | 2834 |
| 2023-10-25 | 9.72 | $9.85 | 6525 |
| 2023-10-24 | 9.72 | $9.93 | 920 |
| 2023-10-23 | 9.70 | $9.73 | 744 |
| 2023-10-20 | 9.74 | $9.74 | 3313 |
| 2023-10-19 | 9.80 | $10.00 | 4600 |
| 2023-10-18 | 9.79 | $9.99 | 3117 |
| 2023-10-17 | 9.78 | $9.60 | 3200 |
| 2023-10-16 | 9.90 | $9.80 | 5528 |
| 2023-10-13 | 9.99 | $10.13 | 1524 |
| 2023-10-12 | 10.00 | $10.12 | 606 |
| 2023-10-11 | 10.01 | $9.91 | 1400 |
| 2023-10-10 | 10.10 | $10.00 | 2224 |
| 2023-10-09 | 10.18 | $10.16 | 100 |
| 2023-10-06 | 10.23 | $10.16 | 300 |
| 2023-10-05 | 10.30 | $10.16 | 2914 |
| 2023-10-04 | 10.38 | $10.44 | 500 |
| 2023-10-03 | 10.40 | $10.44 | 600 |
| 2023-10-02 | 10.42 | $10.44 | 1100 |
| 2023-09-29 | 10.45 | $10.50 | 1244 |
| 2023-09-28 | 10.47 | $10.50 | 3306 |
| 2023-09-27 | 10.49 | $10.40 | 800 |
| 2023-09-26 | 10.56 | $10.55 | 2900 |
| 2023-09-25 | 10.59 | $10.56 | 5741 |
| 2023-09-22 | 10.62 | $10.72 | 2507 |
| 2023-09-21 | 10.62 | $10.50 | 600 |
| 2023-09-20 | 10.69 | $10.70 | 600 |
| 2023-09-19 | 10.70 | $10.80 | 1712 |
| 2023-09-18 | 10.69 | $10.80 | 6046 |
| 2023-09-15 | 10.68 | $10.72 | 3621 |
| 2023-09-14 | 10.70 | $10.78 | 1600 |
| 2023-09-13 | 10.69 | $10.70 | 2926 |
| 2023-09-12 | 10.72 | $10.65 | 1732 |
| 2023-09-11 | 10.76 | $10.99 | 1718 |
| 2023-09-08 | 10.71 | $10.75 | 7600 |
| 2023-09-07 | 10.73 | $10.69 | 5633 |
| 2023-09-06 | 10.77 | $10.70 | 16421 |
| 2023-09-05 | 10.81 | $10.65 | 827 |
| 2023-09-01 | 10.88 | $10.75 | 600 |
| 2023-08-31 | 10.93 | $10.72 | 2100 |
| 2023-08-30 | 11.00 | $10.80 | 1249 |
| 2023-08-29 | 11.06 | $11.04 | 6304 |
| 2023-08-28 | 11.06 | $11.09 | 6003 |
| 2023-08-25 | 11.04 | $11.12 | 1034 |
| 2023-08-24 | 11.00 | $11.03 | 1524 |
| 2023-08-23 | 10.98 | $10.81 | 15740 |
| 2023-08-22 | 11.02 | $10.91 | 436 |
| 2023-08-21 | 11.04 | $10.85 | 901 |
| 2023-08-18 | 11.08 | $11.03 | 1943 |
| 2023-08-17 | 11.06 | $10.82 | 1634 |
| 2023-08-16 | 11.11 | $10.75 | 1246 |
| 2023-08-15 | 11.18 | $10.78 | 5441 |
| 2023-08-14 | 11.25 | $10.96 | 3800 |
| 2023-08-11 | 11.28 | $10.95 | 5400 |
| 2023-08-10 | 11.31 | $11.00 | 2900 |
| 2023-08-09 | 11.33 | $11.05 | 11700 |
| 2023-08-08 | 11.32 | $11.05 | 617 |
| 2023-08-07 | 11.31 | $11.05 | 11127 |
| 2023-08-04 | 11.28 | $10.96 | 1823 |
| 2023-08-03 | 11.27 | $10.95 | 3000 |
| 2023-08-02 | 11.25 | $11.05 | 2400 |
| 2023-08-01 | 11.18 | $10.77 | 5000 |
| 2023-07-31 | 11.18 | $11.03 | 3121 |
| 2023-07-28 | 11.08 | $11.06 | 8041 |
| 2023-07-27 | 10.95 | $11.10 | 2602 |
| 2023-07-26 | 10.76 | $11.14 | 17526 |
| 2023-07-25 | 10.51 | $10.91 | 13200 |
| 2023-07-24 | 10.26 | $10.71 | 4845 |
| 2023-07-21 | 10.03 | $10.47 | 4629 |
| 2023-07-20 | 9.81 | $10.07 | 7500 |
| 2023-07-19 | 9.67 | $9.85 | 14503 |
| 2023-07-18 | 9.56 | $9.85 | 17810 |
| 2023-07-17 | 9.42 | $9.50 | 14300 |
| 2023-07-14 | 9.37 | $9.32 | 3900 |
| 2023-07-13 | 9.36 | $9.42 | 2016 |
| 2023-07-12 | 9.31 | $9.36 | 3100 |
| 2023-07-11 | 9.27 | $9.40 | 3729 |
| 2023-07-10 | 9.21 | $9.20 | 3600 |
| 2023-07-07 | 9.19 | $9.23 | 1323 |
| 2023-07-06 | 9.17 | $9.10 | 34400 |
| 2023-07-05 | 9.18 | $9.16 | 1921 |
| 2023-07-03 | 9.17 | $9.10 | 625 |
| 2023-06-30 | 9.18 | $9.10 | 1403 |
| 2023-06-29 | 9.19 | $9.10 | 3100 |
| 2023-06-28 | 9.20 | $9.15 | 1601 |
| 2023-06-27 | 9.20 | $9.12 | 4213 |
| 2023-06-26 | 9.20 | $9.18 | 3000 |
| 2023-06-23 | 9.19 | $9.24 | 5132 |
| 2023-06-22 | 9.16 | $9.13 | 13539 |
| 2023-06-21 | 9.15 | $9.32 | 1731 |
| 2023-06-20 | 9.08 | $9.25 | 600 |
| 2023-06-16 | 9.02 | $9.08 | 11700 |
| 2023-06-15 | 9.01 | $9.05 | 949 |
| 2023-06-14 | 8.99 | $8.98 | 1815 |
| 2023-06-13 | 9.00 | $8.80 | 5613 |
| 2023-06-12 | 9.07 | $8.90 | 2000 |
| 2023-06-09 | 9.13 | $8.96 | 800 |
| 2023-06-08 | 9.18 | $9.23 | 100 |
| 2023-06-07 | 9.15 | $9.23 | 2500 |
| 2023-06-06 | 9.12 | $9.00 | 3026 |
| 2023-06-05 | 9.16 | $9.05 | 2100 |
| 2023-06-02 | 9.19 | $8.94 | 1327 |
| 2023-06-01 | 9.26 | $9.11 | 3000 |
| 2023-05-31 | 9.29 | $9.25 | 1141 |
| 2023-05-30 | 9.29 | $9.49 | 1346 |
| 2023-05-26 | 9.21 | $8.95 | 7500 |
| 2023-05-25 | 9.29 | $9.12 | 2500 |
| 2023-05-24 | 9.33 | $9.50 | 1000 |
| 2023-05-23 | 9.27 | $9.36 | 1100 |
| 2023-05-22 | 9.23 | $9.39 | 1000 |
| 2023-05-19 | 9.17 | $9.23 | 3046 |
| 2023-05-18 | 9.16 | $9.46 | 2900 |
| 2023-05-17 | 9.08 | $9.31 | 9006 |
| 2023-05-16 | 9.03 | $9.32 | 2300 |
| 2023-05-15 | 8.96 | $9.23 | 2200 |
| 2023-05-12 | 8.92 | $9.10 | 56200 |
| 2023-05-11 | 8.92 | $9.07 | 9810 |
| 2023-05-10 | 8.93 | $9.19 | 1714 |
| 2023-05-09 | 8.91 | $9.15 | 5247 |
| 2023-05-08 | 8.90 | $9.10 | 10600 |
| 2023-05-05 | 8.92 | $9.10 | 5300 |
| 2023-05-04 | 8.95 | $8.85 | 15200 |
| 2023-05-03 | 9.07 | $8.70 | 36126 |
| 2023-05-02 | 9.28 | $9.25 | 41700 |
| 2023-05-01 | 9.36 | $9.47 | 6049 |
| 2023-04-28 | 9.40 | $9.66 | 1319 |
| 2023-04-27 | 9.40 | $9.70 | 7900 |
| 2023-04-26 | 9.39 | $9.75 | 5700 |
| 2023-04-25 | 9.38 | $9.77 | 5828 |
| 2023-04-24 | 9.36 | $9.61 | 10434 |
| 2023-04-21 | 9.39 | $9.54 | 7200 |
| 2023-04-20 | 9.47 | $9.51 | 735 |
| 2023-04-19 | 9.59 | $9.53 | 11206 |
| 2023-04-18 | 9.73 | $9.55 | 4428 |
| 2023-04-17 | 9.91 | $9.87 | 1832 |
| 2023-04-14 | 10.04 | $9.80 | 9636 |
| 2023-04-13 | 10.23 | $9.92 | 26734 |
| 2023-04-12 | 10.42 | $10.32 | 11144 |
| 2023-04-11 | 10.54 | $10.50 | 3800 |
| 2023-04-10 | 10.64 | $10.75 | 2916 |
| 2023-04-06 | 10.68 | $10.90 | 17325 |
| 2023-04-05 | 10.70 | $11.00 | 900 |
| 2023-04-04 | 10.69 | $10.90 | 3924 |
| 2023-04-03 | 10.73 | $10.78 | 2347 |
| 2023-03-31 | 10.81 | $10.51 | 12838 |
| 2023-03-30 | 11.01 | $11.30 | 1900 |
| 2023-03-29 | 11.01 | $11.56 | 15707 |
| 2023-03-28 | 10.93 | $11.71 | 12800 |
| 2023-03-27 | 10.80 | $11.06 | 1500 |
| 2023-03-24 | 10.85 | $10.97 | 12029 |
| 2023-03-23 | 10.96 | $11.02 | 1800 |
| 2023-03-22 | 11.08 | $11.30 | 200 |
| 2023-03-21 | 11.15 | $11.09 | 1438 |
| 2023-03-20 | 11.31 | $11.32 | 30628 |
| 2023-03-17 | 11.45 | $11.50 | 11056 |
| 2023-03-16 | 11.56 | $11.10 | 9209 |
| 2023-03-15 | 11.83 | $11.16 | 5900 |
| 2023-03-14 | 12.16 | $11.35 | 13900 |
| 2023-03-13 | 12.49 | $11.98 | 34000 |
| 2023-03-10 | 12.71 | $11.93 | 37812 |
| 2023-03-09 | 12.99 | $13.00 | 25200 |
| 2023-03-08 | 12.99 | $13.00 | 8000 |
| 2023-03-07 | 12.99 | $13.00 | 3039 |
| 2023-03-06 | 12.99 | $12.95 | 200 |
| 2023-03-03 | 13.01 | $12.94 | — |
| 2023-03-02 | 13.03 | $12.94 | 6046 |
| 2023-03-01 | 13.06 | $12.95 | 1400 |
| 2023-02-28 | 13.09 | $12.95 | 7300 |
| 2023-02-27 | 13.12 | $13.09 | 640 |
| 2023-02-24 | 13.12 | $13.00 | 1400 |
| 2023-02-23 | 13.14 | $13.10 | 725 |
| 2023-02-22 | 13.13 | $12.96 | 7400 |
| 2023-02-21 | 13.17 | $13.20 | 2235 |
| 2023-02-17 | 13.13 | $13.00 | 1600 |
| 2023-02-16 | 13.15 | $13.09 | 12418 |
| 2023-02-15 | 13.14 | $13.20 | 2400 |
| 2023-02-14 | 13.09 | $13.20 | 4104 |
| 2023-02-13 | 13.03 | $12.95 | — |
| 2023-02-10 | 13.03 | $12.95 | 600 |
| 2023-02-09 | 13.03 | $13.08 | 307 |
| 2023-02-08 | 12.98 | $13.18 | 7528 |
| 2023-02-07 | 12.89 | $13.00 | 1902 |
| 2023-02-06 | 12.83 | $12.65 | 1741 |
| 2023-02-03 | 12.87 | $12.61 | 943 |
| 2023-02-02 | 12.93 | $13.00 | 1500 |
| 2023-02-01 | 12.88 | $12.69 | 313 |
| 2023-01-31 | 12.91 | $12.80 | 800 |
| 2023-01-30 | 12.91 | $12.72 | 1400 |
| 2023-01-27 | 12.93 | $12.97 | 1017 |
| 2023-01-26 | 12.87 | $12.83 | — |
| 2023-01-25 | 12.84 | $12.83 | 743 |
| 2023-01-24 | 12.81 | $12.64 | 150 |
| 2023-01-23 | 12.82 | $12.64 | 1220 |
| 2023-01-20 | 12.83 | $12.68 | 2000 |
| 2023-01-19 | 12.82 | $12.75 | 2200 |
| 2023-01-18 | 12.79 | $12.97 | 175 |
| 2023-01-17 | 12.68 | $12.97 | 2029 |
| 2023-01-13 | 12.54 | $12.63 | 187 |
| 2023-01-12 | 12.47 | $12.63 | 300 |
| 2023-01-11 | 12.39 | $12.95 | 5900 |
| 2023-01-10 | 12.18 | $12.52 | 4443 |
| 2023-01-09 | 12.07 | $12.35 | 4800 |
| 2023-01-06 | 11.99 | $12.00 | 3500 |
| 2023-01-05 | 11.99 | $12.05 | 2400 |
| 2023-01-04 | 11.99 | $11.93 | 193 |
| 2023-01-03 | 12.02 | $11.93 | 1200 |
| 2022-12-30 | 12.06 | $11.91 | 300 |
| 2022-12-29 | 12.12 | $11.95 | 829 |
| 2022-12-28 | 12.17 | $11.96 | 2427 |
| 2022-12-27 | 12.23 | $11.97 | 300 |
| 2022-12-23 | 12.31 | $11.90 | 7124 |
| 2022-12-22 | 12.42 | $12.20 | 2222 |
| 2022-12-21 | 12.45 | $12.21 | 6700 |
| 2022-12-20 | 12.49 | $12.38 | 1036 |
| 2022-12-19 | 12.47 | $12.35 | 800 |
| 2022-12-16 | 12.47 | $12.44 | 5823 |
| 2022-12-15 | 12.42 | $12.44 | 600 |
| 2022-12-14 | 12.37 | $12.37 | 801 |
| 2022-12-13 | 12.32 | $12.39 | 6311 |
| 2022-12-12 | 12.25 | $12.70 | 4020 |
| 2022-12-09 | 12.06 | $12.25 | 1700 |
| 2022-12-08 | 11.98 | $12.07 | 640 |
| 2022-12-07 | 11.93 | $12.04 | 700 |
| 2022-12-06 | 11.88 | $11.85 | 196 |
| 2022-12-05 | 11.87 | $11.85 | 1406 |
| 2022-12-02 | 11.87 | $11.86 | 1300 |
| 2022-12-01 | 11.86 | $11.85 | 1500 |
| 2022-11-30 | 11.86 | $11.85 | 300 |
| 2022-11-29 | 11.85 | $11.85 | 1100 |
| 2022-11-28 | 11.84 | $11.65 | 448 |
| 2022-11-25 | 11.89 | $11.98 | 1300 |
| 2022-11-23 | 11.85 | $11.58 | 800 |
| 2022-11-22 | 11.92 | $11.80 | 1200 |
| 2022-11-21 | 11.94 | $11.86 | 1700 |
| 2022-11-18 | 11.94 | $11.85 | 1639 |
| 2022-11-17 | 11.95 | $11.84 | 1420 |
| 2022-11-16 | 11.96 | $12.01 | 344 |
| 2022-11-15 | 11.91 | $11.97 | 1633 |
| 2022-11-14 | 11.87 | $11.69 | 1811 |
| 2022-11-11 | 11.91 | $12.00 | 914 |
| 2022-11-10 | 11.85 | $11.86 | 7107 |
| 2022-11-09 | 11.83 | $11.85 | 700 |
| 2022-11-08 | 11.80 | $11.96 | 847 |
| 2022-11-07 | 11.73 | $11.80 | 234 |
| 2022-11-04 | 11.70 | $11.53 | 1309 |
| 2022-11-03 | 11.75 | $11.62 | 1600 |
| 2022-11-02 | 11.78 | $11.86 | 200 |
| 2022-11-01 | 11.74 | $11.86 | 5600 |
| 2022-10-31 | 11.69 | $11.95 | 6300 |
| 2022-10-28 | 11.61 | $11.94 | 900 |
| 2022-10-27 | 11.51 | $11.97 | 13600 |
| 2022-10-26 | 11.38 | $11.91 | 2300 |
| 2022-10-25 | 11.25 | $12.00 | 1300 |
| 2022-10-24 | 11.06 | $11.80 | 6800 |
| 2022-10-21 | 10.90 | $11.50 | 1700 |
| 2022-10-20 | 10.81 | $11.48 | 1200 |
| 2022-10-19 | 10.72 | $11.07 | 800 |
| 2022-10-18 | 10.74 | $11.07 | 5500 |
| 2022-10-17 | 10.78 | $10.82 | 5200 |
| 2022-10-14 | 10.92 | $10.68 | 1100 |
| 2022-10-13 | 11.14 | $10.69 | 2500 |
| 2022-10-12 | 11.42 | $10.96 | 8200 |
| 2022-10-11 | 11.68 | $11.04 | 6923 |
| 2022-10-10 | 11.98 | $11.30 | 8406 |
| 2022-10-07 | 12.27 | $11.68 | 1738 |
| 2022-10-06 | 12.50 | $11.93 | 1300 |
| 2022-10-05 | 12.71 | $12.20 | 3800 |
| 2022-10-04 | 12.87 | $12.41 | 5300 |
| 2022-10-03 | 13.00 | $12.70 | 342 |
| 2022-09-30 | 13.07 | $12.64 | 2000 |
| 2022-09-29 | 13.17 | $12.94 | 537 |
| 2022-09-28 | 13.20 | $12.85 | 2533 |
| 2022-09-27 | 13.25 | $13.25 | 1400 |
| 2022-09-26 | 13.18 | $13.32 | 2800 |
| 2022-09-23 | 13.08 | $13.50 | 16200 |
| 2022-09-22 | 12.89 | $12.94 | 4200 |
| 2022-09-21 | 12.84 | $13.40 | 14624 |
| 2022-09-20 | 12.62 | $13.12 | 5836 |
| 2022-09-19 | 12.45 | $12.70 | 8441 |
| 2022-09-16 | 12.37 | $13.18 | 39500 |
| 2022-09-15 | 12.13 | $12.31 | 1006 |
| 2022-09-14 | 12.10 | $11.96 | 2400 |
| 2022-09-13 | 12.19 | $12.26 | 703 |
| 2022-09-12 | 12.21 | $12.25 | 2800 |
| 2022-09-09 | 12.24 | $12.25 | 1349 |
| 2022-09-08 | 12.27 | $12.30 | 624 |
| 2022-09-07 | 12.30 | $12.18 | 6521 |
| 2022-09-06 | 12.37 | $12.54 | 2006 |
| 2022-09-02 | 12.36 | $12.30 | 910 |
| 2022-09-01 | 12.41 | $12.30 | 400 |
| 2022-08-31 | 12.48 | $12.37 | 2000 |
| 2022-08-30 | 12.55 | $12.64 | 250 |
| 2022-08-29 | 12.54 | $12.64 | 300 |
| 2022-08-26 | 12.54 | $12.64 | 200 |
| 2022-08-25 | 12.54 | $12.64 | 2200 |
| 2022-08-24 | 12.54 | $12.48 | 800 |
| 2022-08-23 | 12.59 | $12.28 | 2416 |
| 2022-08-22 | 12.72 | $12.40 | 2100 |
| 2022-08-19 | 12.84 | $12.87 | 200510 |
| 2022-08-18 | 12.84 | $12.50 | 1800 |
| 2022-08-17 | 12.96 | $12.40 | 2312 |
| 2022-08-16 | 13.13 | $12.60 | 8741 |
| 2022-08-15 | 13.28 | $12.70 | 6003 |
| 2022-08-12 | 13.43 | $13.40 | 100 |
| 2022-08-11 | 13.38 | $13.40 | 3024 |
| 2022-08-10 | 13.32 | $13.36 | 1004 |
| 2022-08-09 | 13.25 | $12.80 | 1900 |
| 2022-08-08 | 13.34 | $13.00 | 30300 |
| 2022-08-05 | 13.39 | $13.38 | 26200 |
| 2022-08-04 | 13.32 | $13.97 | 6000 |
| 2022-08-03 | 13.04 | $13.35 | 17200 |
| 2022-08-02 | 12.90 | $12.89 | 2839 |
| 2022-08-01 | 12.88 | $13.14 | 7700 |
| 2022-07-29 | 12.76 | $12.75 | 1700 |
| 2022-07-28 | 12.74 | $13.00 | 17900 |
| 2022-07-27 | 12.64 | $12.72 | 1300 |
| 2022-07-26 | 12.61 | $12.74 | 10300 |
| 2022-07-25 | 12.56 | $12.35 | 12200 |
| 2022-07-22 | 12.63 | $13.00 | 3400 |
| 2022-07-21 | 12.51 | $12.53 | 4700 |
| 2022-07-20 | 12.51 | $12.82 | 9636 |
| 2022-07-19 | 12.41 | $12.60 | 4800 |
| 2022-07-18 | 12.37 | $12.45 | 2929 |
| 2022-07-15 | 12.37 | $12.31 | 2105 |
| 2022-07-14 | 12.42 | $12.00 | 1800 |
| 2022-07-13 | 12.58 | $12.10 | 4032 |
| 2022-07-12 | 12.75 | $12.41 | 4200 |
| 2022-07-11 | 12.85 | $12.67 | 600 |
| 2022-07-08 | 12.89 | $12.69 | 350 |
| 2022-07-07 | 12.93 | $12.69 | 1934 |
| 2022-07-06 | 12.99 | $12.81 | 1829 |
| 2022-07-05 | 13.01 | $13.22 | 605 |
| 2022-07-01 | 12.91 | $13.00 | 7000 |
| 2022-06-30 | 12.86 | $13.00 | 500 |
| 2022-06-29 | 12.80 | $13.00 | 5200 |
| 2022-06-28 | 12.72 | $13.18 | 1844 |
| 2022-06-27 | 12.58 | $12.79 | 4400 |
| 2022-06-24 | 12.52 | $12.65 | 5328 |
| 2022-06-23 | 12.50 | $12.90 | 616 |
| 2022-06-22 | 12.41 | $12.64 | 65100 |
| 2022-06-21 | 12.37 | $12.40 | 2900 |
| 2022-06-17 | 12.41 | $12.25 | 2114 |
| 2022-06-16 | 12.51 | $12.39 | 3000 |
| 2022-06-15 | 12.59 | $12.65 | 1949 |
| 2022-06-14 | 12.61 | $12.51 | 2100 |
| 2022-06-13 | 12.69 | $12.48 | 7234 |
| 2022-06-10 | 12.79 | $12.67 | 13313 |
| 2022-06-09 | 12.86 | $12.80 | 2520 |
| 2022-06-08 | 12.91 | $13.49 | 1400 |
| 2022-06-07 | 12.76 | $12.99 | 1200 |
| 2022-06-06 | 12.73 | $13.04 | 1200 |
| 2022-06-03 | 12.69 | $12.73 | 4600 |
| 2022-06-02 | 12.74 | $13.00 | 10500 |
| 2022-06-01 | 12.72 | $13.23 | 2047 |
| 2022-05-31 | 12.64 | $12.85 | 4100 |
| 2022-05-27 | 12.66 | $12.96 | 1334 |
| 2022-05-26 | 12.66 | $12.98 | 6428 |
| 2022-05-25 | 12.67 | $12.95 | 930 |
| 2022-05-24 | 12.69 | $12.75 | 1225 |
| 2022-05-23 | 12.79 | $12.96 | 8600 |
| 2022-05-20 | 12.86 | $12.80 | 2439 |
| 2022-05-19 | 13.00 | $13.25 | 1800 |
| 2022-05-18 | 13.04 | $12.95 | 7800 |
| 2022-05-17 | 13.19 | $13.21 | 6915 |
| 2022-05-16 | 13.30 | $13.05 | 7300 |
| 2022-05-13 | 13.49 | $13.40 | 2340 |
| 2022-05-12 | 13.62 | $13.40 | 11500 |
| 2022-05-11 | 13.79 | $13.18 | 3049 |
| 2022-05-10 | 14.07 | $13.53 | 1400 |
| 2022-05-09 | 14.30 | $13.51 | 2400 |
| 2022-05-06 | 14.59 | $14.02 | 5645 |
| 2022-05-05 | 14.79 | $14.53 | 2000 |
| 2022-05-04 | 14.87 | $14.64 | 1400 |
| 2022-05-03 | 14.93 | $14.93 | 400 |
| 2022-05-02 | 14.92 | $14.91 | 2300 |
| 2022-04-29 | 14.90 | $15.20 | 830 |
| 2022-04-28 | 14.79 | $15.18 | 8100 |
| 2022-04-27 | 14.66 | $14.69 | 700 |
| 2022-04-26 | 14.66 | $14.69 | 475 |
| 2022-04-25 | 14.66 | $14.69 | 1400 |
| 2022-04-22 | 14.66 | $14.66 | 510 |
| 2022-04-21 | 14.67 | $14.64 | 537 |
| 2022-04-20 | 14.69 | $14.64 | 620 |
| 2022-04-19 | 14.72 | $14.65 | 500 |
| 2022-04-18 | 14.75 | $14.60 | 1200 |
| 2022-04-14 | 14.80 | $14.89 | 568 |
| 2022-04-13 | 14.78 | $14.89 | 1600 |
| 2022-04-12 | 14.74 | $14.70 | 2400 |
| 2022-04-11 | 14.77 | $14.75 | 400 |
| 2022-04-08 | 14.78 | $14.98 | 5200 |
| 2022-04-07 | 14.73 | $14.71 | 584 |
| 2022-04-06 | 14.75 | $14.71 | 2100 |
| 2022-04-05 | 14.78 | $14.80 | 704 |
| 2022-04-04 | 14.79 | $14.80 | 4100 |
| 2022-04-01 | 14.80 | $14.60 | 2700 |
| 2022-03-31 | 14.87 | $14.89 | 600 |
| 2022-03-30 | 14.88 | $15.06 | 700 |
| 2022-03-29 | 14.83 | $14.75 | 800 |
| 2022-03-28 | 14.87 | $14.80 | 1600 |
| 2022-03-25 | 14.90 | $14.89 | 600 |
| 2022-03-24 | 14.91 | $14.89 | 3446 |
| 2022-03-23 | 14.93 | $15.20 | 5200 |
| 2022-03-22 | 14.86 | $14.64 | 429 |
| 2022-03-21 | 14.95 | $15.22 | 3120 |
| 2022-03-18 | 14.87 | $15.47 | 4225 |
| 2022-03-17 | 14.71 | $14.70 | 3400 |
| 2022-03-16 | 14.75 | $14.80 | 3100 |
| 2022-03-15 | 14.77 | $14.85 | 242 |
| 2022-03-14 | 14.79 | $14.84 | 700 |
| 2022-03-11 | 14.81 | $14.95 | 526 |
| 2022-03-10 | 14.82 | $14.84 | 500 |
| 2022-03-09 | 14.85 | $14.84 | 450 |
| 2022-03-08 | 14.91 | $14.84 | 700 |
| 2022-03-07 | 14.97 | $14.84 | 2139 |
| 2022-03-04 | 15.06 | $14.95 | 1508 |
| 2022-03-03 | 15.12 | $15.08 | 801 |
| 2022-03-02 | 15.17 | $15.15 | 300 |
| 2022-03-01 | 15.21 | $15.10 | 2034 |
| 2022-02-28 | 15.27 | $15.07 | 1628 |
| 2022-02-25 | 15.35 | $15.24 | 1600 |
| 2022-02-24 | 15.41 | $15.71 | 2100 |
| 2022-02-23 | 15.32 | $15.30 | 500 |
| 2022-02-22 | 15.35 | $15.20 | 403 |
| 2022-02-18 | 15.42 | $15.50 | 900 |
| 2022-02-17 | 15.42 | $15.55 | 900 |
| 2022-02-16 | 15.39 | $15.35 | 1300 |
| 2022-02-15 | 15.42 | $15.56 | 2500 |
| 2022-02-14 | 15.40 | $15.25 | 6400 |
| 2022-02-11 | 15.47 | $15.22 | 16940 |
| 2022-02-10 | 15.57 | $15.17 | 204 |
| 2022-02-09 | 15.70 | $15.70 | 2100 |
| 2022-02-08 | 15.69 | $15.80 | 2621 |
| 2022-02-07 | 15.66 | $15.61 | 425 |
| 2022-02-04 | 15.67 | $15.61 | 7400 |
| 2022-02-03 | 15.69 | $16.48 | 4843 |
| 2022-02-02 | 15.43 | $16.00 | 6237 |
| 2022-02-01 | 15.27 | $15.13 | 400 |
| 2022-01-31 | 15.36 | $15.13 | 400 |
| 2022-01-28 | 15.46 | $15.35 | 1718 |
| 2022-01-27 | 15.53 | $15.25 | 2629 |
| 2022-01-26 | 15.63 | $15.53 | 2300 |
| 2022-01-25 | 15.68 | $15.45 | 2103 |
| 2022-01-24 | 15.75 | $15.45 | 9325 |
| 2022-01-21 | 15.85 | $15.47 | 925 |
| 2022-01-20 | 15.96 | $15.82 | 1600 |
| 2022-01-19 | 15.98 | $15.65 | 2700 |
| 2022-01-18 | 16.05 | $15.87 | 1629 |
| 2022-01-14 | 16.07 | $15.71 | 1800 |
| 2022-01-13 | 16.14 | $16.01 | 1400 |
| 2022-01-12 | 16.13 | $16.10 | 545 |
| 2022-01-11 | 16.08 | $16.45 | 1039 |
| 2022-01-10 | 15.91 | $16.33 | 600 |
| 2022-01-07 | 15.74 | $16.00 | 2700 |
| 2022-01-06 | 15.63 | $16.13 | 1426 |
| 2022-01-05 | 15.46 | $15.75 | 700 |
| 2022-01-04 | 15.37 | $15.78 | 2110 |
| 2022-01-03 | 15.25 | $15.53 | 3044 |
| 2021-12-31 | 15.19 | $15.46 | 9625 |
| 2021-12-30 | 15.13 | $15.34 | 4205 |
| 2021-12-29 | 15.11 | $15.45 | 804 |
| 2021-12-28 | 15.05 | $15.32 | 450 |
| 2021-12-27 | 15.02 | $15.32 | 2408 |
| 2021-12-23 | 14.99 | $16.00 | 2319 |
| 2021-12-22 | 14.75 | $15.10 | 5700 |
| 2021-12-21 | 14.74 | $14.75 | 34402 |
| 2021-12-20 | 14.85 | $14.30 | 4310 |
| 2021-12-17 | 15.13 | $14.25 | 24300 |
| 2021-12-16 | 15.49 | $14.66 | 10934 |
| 2021-12-15 | 15.80 | $15.40 | 7400 |
| 2021-12-14 | 15.95 | $15.76 | 3100 |
| 2021-12-13 | 16.02 | $16.21 | 3800 |
| 2021-12-10 | 15.96 | $16.45 | 3703 |
| 2021-12-09 | 15.81 | $15.46 | 4000 |
| 2021-12-08 | 15.94 | $16.24 | 3300 |
| 2021-12-07 | 15.85 | $15.97 | 7400 |
| 2021-12-06 | 15.83 | $15.50 | 8047 |
| 2021-12-03 | 15.95 | $16.22 | 4000 |
| 2021-12-02 | 15.87 | $16.46 | 5006 |
| 2021-12-01 | 15.69 | $15.45 | 1646 |
| 2021-11-30 | 15.80 | $15.61 | 2200 |
| 2021-11-29 | 15.89 | $15.45 | 2043 |
| 2021-11-26 | 16.04 | $15.36 | 3137 |
| 2021-11-24 | 16.25 | $15.80 | 1514 |
| 2021-11-23 | 16.36 | $16.16 | 3720 |
| 2021-11-22 | 16.38 | $16.51 | 2500 |
| 2021-11-19 | 16.29 | $16.04 | 1000 |
| 2021-11-18 | 16.33 | $16.00 | 500 |
| 2021-11-17 | 16.38 | $16.00 | 639 |
| 2021-11-16 | 16.44 | $15.97 | 1039 |
| 2021-11-15 | 16.51 | $16.45 | 2534 |
| 2021-11-12 | 16.44 | $16.40 | 500 |
| 2021-11-11 | 16.36 | $15.97 | 511 |
| 2021-11-10 | 16.40 | $16.25 | 344 |
| 2021-11-09 | 16.34 | $16.30 | 1644 |
| 2021-11-08 | 16.25 | $16.20 | 4300 |
| 2021-11-05 | 16.17 | $15.89 | 1600 |
| 2021-11-04 | 16.15 | $16.16 | 3300 |
| 2021-11-03 | 16.04 | $16.00 | 3600 |
| 2021-11-02 | 15.95 | $16.20 | 5100 |
| 2021-11-01 | 15.76 | $15.99 | 2036 |
| 2021-10-29 | 15.60 | $15.60 | 3809 |
| 2021-10-28 | 15.52 | $15.75 | 3100 |
| 2021-10-27 | 15.37 | $15.68 | 3829 |
| 2021-10-26 | 15.20 | $15.47 | 5241 |
| 2021-10-25 | 15.05 | $15.69 | 14032 |
| 2021-10-22 | 14.81 | $15.19 | 55700 |
| 2021-10-21 | 14.66 | $15.00 | 4300 |
| 2021-10-20 | 14.55 | $14.10 | 450 |
| 2021-10-19 | 14.69 | $14.10 | 13112 |
| 2021-10-18 | 14.86 | $14.24 | 3547 |
| 2021-10-15 | 15.03 | $14.68 | 4400 |
| 2021-10-14 | 15.08 | $14.55 | 8000 |
| 2021-10-13 | 15.19 | $14.59 | 4528 |
| 2021-10-12 | 15.30 | $14.80 | 2800 |
| 2021-10-11 | 15.37 | $15.44 | 815 |
| 2021-10-08 | 15.24 | $15.20 | 2034 |
| 2021-10-07 | 15.15 | $15.34 | 9201 |
| 2021-10-06 | 14.99 | $15.50 | 1447 |
| 2021-10-05 | 14.73 | $15.25 | 24400 |
| 2021-10-04 | 14.50 | $14.40 | 600 |
| 2021-10-01 | 14.49 | $14.45 | 1000 |
| 2021-09-30 | 14.45 | $14.40 | 631 |
| 2021-09-29 | 14.42 | $14.30 | 6900 |
| 2021-09-28 | 14.42 | $14.71 | 2400 |
| 2021-09-27 | 14.28 | $14.50 | 1740 |
| 2021-09-24 | 14.18 | $14.25 | 13028 |
| 2021-09-23 | 14.13 | $14.44 | 612 |
| 2021-09-22 | 14.01 | $14.30 | 600 |
| 2021-09-21 | 13.91 | $14.05 | 7400 |
| 2021-09-20 | 13.87 | $14.27 | 7900 |
| 2021-09-17 | 13.76 | $13.67 | 28201 |
| 2021-09-16 | 13.82 | $14.00 | 307 |
| 2021-09-15 | 13.78 | $14.00 | 914 |
| 2021-09-14 | 13.74 | $13.80 | 3129 |
| 2021-09-13 | 13.77 | $14.02 | 3700 |
| 2021-09-10 | 13.73 | $13.75 | 1122 |
| 2021-09-09 | 13.77 | $13.85 | 7327 |
| 2021-09-08 | 13.80 | $13.89 | 4831 |
| 2021-09-07 | 13.82 | $13.73 | 9309 |
| 2021-09-03 | 13.91 | $14.10 | 733 |
| 2021-09-02 | 13.91 | $14.25 | 2500 |
| 2021-09-01 | 13.86 | $14.15 | 400 |
| 2021-08-31 | 13.84 | $14.15 | 1500 |
| 2021-08-30 | 13.83 | $14.00 | 1235 |
| 2021-08-27 | 13.86 | $14.08 | 2200 |
| 2021-08-26 | 13.89 | $14.09 | 2024 |
| 2021-08-25 | 13.93 | $13.96 | 2635 |
| 2021-08-24 | 14.03 | $14.23 | 800 |
| 2021-08-23 | 14.07 | $14.10 | 2800 |
| 2021-08-20 | 14.17 | $14.39 | — |
| 2021-08-19 | 14.21 | $14.39 | — |
| 2021-08-18 | 14.27 | $14.39 | 20000 |
| 2021-08-17 | 14.35 | $14.50 | 5200 |
| 2021-08-16 | 14.42 | $14.57 | 7532 |
| 2021-08-13 | 14.50 | $14.12 | 3700 |
| 2021-08-12 | 14.74 | $14.52 | 645 |
| 2021-08-11 | 14.92 | $14.37 | 1000 |
| 2021-08-10 | 15.19 | $14.66 | 9400 |
| 2021-08-09 | 15.43 | $14.78 | 26000 |
| 2021-08-06 | 15.70 | $15.12 | 10600 |
| 2021-08-05 | 15.92 | $15.62 | 18013 |
| 2021-08-04 | 16.03 | $15.91 | 2428 |
| 2021-08-03 | 16.07 | $16.15 | 9400 |
| 2021-08-02 | 16.05 | $16.69 | 26118 |
| 2021-07-30 | 15.86 | $15.97 | 14604 |
| 2021-07-29 | 15.85 | $15.52 | 23940 |
| 2021-07-28 | 15.98 | $15.69 | 1200 |
| 2021-07-27 | 16.10 | $15.90 | 38600 |
| 2021-07-26 | 16.17 | $16.30 | 24301 |
| 2021-07-23 | 16.14 | $16.60 | 5009 |
| 2021-07-22 | 16.00 | $16.81 | 20200 |
| 2021-07-21 | 15.77 | $16.01 | 10130 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
71.21
2026-07-17
Close Price
$26.70
Vol: 25519
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.33
Average
51.79
Maximum
78.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 71.21 | $26.70 | 25519 |
| 2026-07-16 | 73.65 | $26.86 | 66100 |
| 2026-07-15 | 69.71 | $26.22 | 31002 |
| 2026-07-14 | 68.74 | $26.08 | 17748 |
| 2026-07-13 | 69.19 | $26.11 | 27000 |
| 2026-07-10 | 64.81 | $25.51 | 29523 |
| 2026-07-09 | 63.91 | $25.40 | 16223 |
| 2026-07-08 | 62.34 | $25.21 | 19700 |
| 2026-07-07 | 62.89 | $25.25 | 14800 |
| 2026-07-06 | 65.48 | $25.44 | 19027 |
| 2026-07-02 | 68.01 | $25.62 | 21025 |
| 2026-07-01 | 72.44 | $25.92 | 50700 |
| 2026-06-30 | 69.96 | $25.52 | 38747 |
| 2026-06-29 | 63.59 | $24.70 | 45618 |
| 2026-06-26 | 61.80 | $24.51 | 19038 |
| 2026-06-25 | 61.14 | $24.44 | 13238 |
| 2026-06-24 | 62.77 | $24.55 | 15500 |
| 2026-06-23 | 62.77 | $24.55 | 28603 |
| 2026-06-22 | 61.51 | $24.40 | 20714 |
| 2026-06-18 | 63.56 | $24.55 | 48800 |
| 2026-06-17 | 59.82 | $24.11 | 27500 |
| 2026-06-16 | 61.18 | $24.21 | 14911 |
| 2026-06-15 | 67.10 | $24.62 | 18100 |
| 2026-06-12 | 69.27 | $24.76 | 14544 |
| 2026-06-11 | 69.73 | $24.79 | 22900 |
| 2026-06-10 | 69.28 | $24.72 | 25400 |
| 2026-06-09 | 73.30 | $24.99 | 25500 |
| 2026-06-08 | 68.70 | $24.27 | 52400 |
| 2026-06-05 | 55.31 | $22.95 | 12346 |
| 2026-06-04 | 55.17 | $22.94 | 10000 |
| 2026-06-03 | 49.88 | $22.58 | 9600 |
| 2026-06-02 | 51.32 | $22.67 | 8321 |
| 2026-06-01 | 51.17 | $22.66 | 14900 |
| 2026-05-29 | 55.52 | $22.93 | 12648 |
| 2026-05-28 | 54.57 | $22.86 | 10606 |
| 2026-05-27 | 56.20 | $22.96 | 9800 |
| 2026-05-26 | 54.66 | $22.84 | 19206 |
| 2026-05-22 | 53.49 | $22.75 | 9221 |
| 2026-05-21 | 55.76 | $22.90 | 7022 |
| 2026-05-20 | 56.37 | $22.94 | 13800 |
| 2026-05-19 | 54.11 | $22.75 | 28411 |
| 2026-05-18 | 55.70 | $22.86 | 14315 |
| 2026-05-15 | 55.70 | $22.86 | 14046 |
| 2026-05-14 | 56.93 | $22.95 | 4900 |
| 2026-05-13 | 57.88 | $23.02 | 11916 |
| 2026-05-12 | 63.30 | $23.40 | 10800 |
| 2026-05-11 | 62.05 | $23.26 | 11211 |
| 2026-05-08 | 63.07 | $23.33 | 16421 |
| 2026-05-07 | 62.06 | $23.21 | 42448 |
| 2026-05-06 | 61.22 | $23.11 | 40700 |
| 2026-05-05 | 65.05 | $23.39 | 12100 |
| 2026-05-04 | 66.61 | $23.50 | 13548 |
| 2026-05-01 | 62.15 | $22.93 | 1037 |
| 2026-04-30 | 62.57 | $22.96 | 6439 |
| 2026-04-29 | 62.08 | $22.90 | 1701 |
| 2026-04-28 | 65.86 | $23.18 | 1600 |
| 2026-04-27 | 66.13 | $23.20 | 1300 |
| 2026-04-24 | 67.33 | $23.29 | 600 |
| 2026-04-23 | 67.08 | $23.25 | 4600 |
| 2026-04-22 | 66.77 | $23.20 | 5037 |
| 2026-04-21 | 66.77 | $23.20 | 5430 |
| 2026-04-20 | 68.48 | $23.35 | 9203 |
| 2026-04-17 | 67.21 | $23.11 | 12903 |
| 2026-04-16 | 64.36 | $22.61 | 22524 |
| 2026-04-15 | 62.56 | $22.32 | 34027 |
| 2026-04-14 | 61.29 | $22.12 | 7816 |
| 2026-04-13 | 58.82 | $21.75 | 10500 |
| 2026-04-10 | 63.83 | $22.23 | 29000 |
| 2026-04-09 | 70.36 | $22.78 | 5518 |
| 2026-04-08 | 67.62 | $22.30 | 16100 |
| 2026-04-07 | 60.25 | $21.29 | 8821 |
| 2026-04-06 | 58.20 | $21.06 | 13200 |
| 2026-04-02 | 58.70 | $21.10 | 13010 |
| 2026-04-01 | 55.02 | $20.70 | 4200 |
| 2026-03-31 | 54.04 | $20.60 | 2415 |
| 2026-03-30 | 55.18 | $20.70 | 6809 |
| 2026-03-27 | 54.27 | $20.60 | 1329 |
| 2026-03-26 | 55.34 | $20.70 | 2500 |
| 2026-03-25 | 57.71 | $20.92 | 4906 |
| 2026-03-24 | 57.71 | $20.92 | 2700 |
| 2026-03-23 | 58.12 | $20.96 | 5400 |
| 2026-03-20 | 50.24 | $20.02 | 27300 |
| 2026-03-19 | 61.76 | $21.00 | 2000 |
| 2026-03-18 | 62.45 | $21.05 | 2700 |
| 2026-03-17 | 62.13 | $21.01 | 3700 |
| 2026-03-16 | 62.13 | $21.01 | 5730 |
| 2026-03-13 | 61.60 | $20.94 | 10100 |
| 2026-03-12 | 52.76 | $19.94 | 720 |
| 2026-03-11 | 53.34 | $19.99 | 2803 |
| 2026-03-10 | 51.93 | $19.85 | 3020 |
| 2026-03-09 | 51.63 | $19.82 | 2000 |
| 2026-03-06 | 53.31 | $19.98 | 2548 |
| 2026-03-05 | 52.11 | $19.85 | 4130 |
| 2026-03-04 | 52.50 | $19.89 | 6300 |
| 2026-03-03 | 44.98 | $19.13 | 7800 |
| 2026-03-02 | 45.61 | $19.20 | 14800 |
| 2026-02-27 | 52.87 | $19.92 | 5000 |
| 2026-02-26 | 62.29 | $20.64 | 3900 |
| 2026-02-25 | 63.18 | $20.70 | 1017 |
| 2026-02-24 | 63.47 | $20.72 | 8642 |
| 2026-02-23 | 67.25 | $20.98 | 6100 |
| 2026-02-20 | 66.67 | $20.90 | 9900 |
| 2026-02-19 | 66.67 | $20.90 | 5300 |
| 2026-02-18 | 65.78 | $20.77 | 5500 |
| 2026-02-17 | 63.95 | $20.51 | 6140 |
| 2026-02-13 | 66.95 | $20.74 | 10123 |
| 2026-02-12 | 65.83 | $20.57 | 3500 |
| 2026-02-11 | 61.83 | $20.02 | 6200 |
| 2026-02-10 | 65.68 | $20.31 | 6000 |
| 2026-02-09 | 69.96 | $20.61 | 10500 |
| 2026-02-06 | 68.93 | $20.45 | 6600 |
| 2026-02-05 | 77.41 | $20.99 | 10218 |
| 2026-02-04 | 74.49 | $20.46 | 1978 |
| 2026-02-03 | 71.66 | $20.03 | 5927 |
| 2026-02-02 | 71.45 | $20.00 | 2936 |
| 2026-01-30 | 61.52 | $18.90 | 2500 |
| 2026-01-29 | 61.52 | $18.90 | 2333 |
| 2026-01-28 | 59.19 | $18.70 | 2048 |
| 2026-01-27 | 57.22 | $18.54 | 3600 |
| 2026-01-26 | 54.76 | $18.35 | 2500 |
| 2026-01-23 | 51.55 | $18.12 | 5848 |
| 2026-01-22 | 51.12 | $18.09 | 2000 |
| 2026-01-21 | 51.27 | $18.10 | 2100 |
| 2026-01-20 | 52.39 | $18.18 | 2933 |
| 2026-01-16 | 54.80 | $18.35 | 800 |
| 2026-01-15 | 55.52 | $18.40 | 1434 |
| 2026-01-14 | 57.81 | $18.56 | 702 |
| 2026-01-13 | 55.52 | $18.35 | 800 |
| 2026-01-12 | 52.61 | $18.10 | 3 |
| 2026-01-09 | 52.61 | $18.10 | 2300 |
| 2026-01-08 | 54.15 | $18.22 | 1320 |
| 2026-01-07 | 54.78 | $18.27 | 1800 |
| 2026-01-06 | 56.28 | $18.39 | 4100 |
| 2026-01-05 | 58.83 | $18.59 | 1400 |
| 2026-01-02 | 58.38 | $18.54 | 1900 |
| 2025-12-31 | 58.87 | $18.58 | 2000 |
| 2025-12-30 | 55.99 | $18.25 | 530 |
| 2025-12-29 | 59.21 | $18.52 | 2300 |
| 2025-12-26 | 56.48 | $18.21 | 448 |
| 2025-12-24 | 62.50 | $18.68 | 635 |
| 2025-12-23 | 59.25 | $18.31 | 1600 |
| 2025-12-22 | 57.56 | $18.13 | 3446 |
| 2025-12-19 | 56.31 | $18.00 | 7320 |
| 2025-12-18 | 66.29 | $18.70 | 4208 |
| 2025-12-17 | 66.77 | $18.73 | 2937 |
| 2025-12-16 | 65.25 | $18.54 | 3102 |
| 2025-12-15 | 64.93 | $18.50 | 6400 |
| 2025-12-12 | 60.61 | $18.00 | 2800 |
| 2025-12-11 | 66.19 | $18.36 | 3400 |
| 2025-12-10 | 62.35 | $17.94 | 4100 |
| 2025-12-09 | 61.46 | $17.85 | 1400 |
| 2025-12-08 | 62.23 | $17.90 | 3504 |
| 2025-12-05 | 61.30 | $17.80 | 3245 |
| 2025-12-04 | 60.66 | $17.73 | 1530 |
| 2025-12-03 | 60.66 | $17.73 | 1341 |
| 2025-12-02 | 59.62 | $17.61 | 5300 |
| 2025-12-01 | 65.52 | $18.04 | 1715 |
| 2025-11-28 | 65.21 | $18.00 | 1100 |
| 2025-11-26 | 56.11 | $17.01 | 3600 |
| 2025-11-25 | 62.20 | $17.40 | 10627 |
| 2025-11-24 | 62.20 | $17.40 | 10247 |
| 2025-11-21 | 68.58 | $17.77 | 8100 |
| 2025-11-20 | 67.10 | $17.60 | 13942 |
| 2025-11-19 | 61.81 | $17.07 | 4531 |
| 2025-11-18 | 60.91 | $16.99 | 3930 |
| 2025-11-17 | 57.45 | $16.70 | 2736 |
| 2025-11-14 | 59.16 | $16.80 | 2200 |
| 2025-11-13 | 62.54 | $16.99 | 600 |
| 2025-11-12 | 60.03 | $16.77 | 400 |
| 2025-11-11 | 68.54 | $17.20 | 2205 |
| 2025-11-10 | 66.21 | $16.98 | 800 |
| 2025-11-07 | 66.11 | $16.97 | 1300 |
| 2025-11-06 | 65.37 | $16.90 | 128 |
| 2025-11-05 | 66.35 | $16.95 | 1900 |
| 2025-11-04 | 61.64 | $16.52 | 3200 |
| 2025-11-03 | 72.37 | $17.00 | 5700 |
| 2025-10-31 | 73.64 | $17.05 | 15700 |
| 2025-10-30 | 63.91 | $16.24 | 2100 |
| 2025-10-29 | 63.91 | $16.24 | 741 |
| 2025-10-28 | 63.76 | $16.23 | 910 |
| 2025-10-27 | 64.26 | $16.25 | 2000 |
| 2025-10-24 | 58.85 | $15.90 | 1702 |
| 2025-10-23 | 56.90 | $15.79 | 41 |
| 2025-10-22 | 56.90 | $15.79 | 900 |
| 2025-10-21 | 58.96 | $15.88 | 1200 |
| 2025-10-20 | 58.32 | $15.84 | 4006 |
| 2025-10-17 | 57.06 | $15.76 | 739 |
| 2025-10-16 | 51.64 | $15.45 | 5139 |
| 2025-10-15 | 59.72 | $15.80 | 603 |
| 2025-10-14 | 58.66 | $15.74 | 7032 |
| 2025-10-13 | 57.25 | $15.66 | 2400 |
| 2025-10-10 | 59.68 | $15.76 | 1500 |
| 2025-10-09 | 61.15 | $15.82 | 5719 |
| 2025-10-08 | 62.13 | $15.86 | 4644 |
| 2025-10-07 | 60.33 | $15.74 | 107 |
| 2025-10-06 | 60.33 | $15.74 | 1939 |
| 2025-10-03 | 59.01 | $15.65 | 1128 |
| 2025-10-02 | 56.57 | $15.49 | 1603 |
| 2025-10-01 | 58.85 | $15.60 | 200 |
| 2025-09-30 | 58.85 | $15.60 | 309 |
| 2025-09-29 | 61.30 | $15.72 | 600 |
| 2025-09-26 | 61.70 | $15.74 | 3307 |
| 2025-09-25 | 59.54 | $15.57 | 1411 |
| 2025-09-24 | 56.96 | $15.38 | 500 |
| 2025-09-23 | 57.33 | $15.40 | 2000 |
| 2025-09-22 | 56.40 | $15.33 | 920 |
| 2025-09-19 | 57.59 | $15.40 | 3300 |
| 2025-09-18 | 60.00 | $15.54 | 2000 |
| 2025-09-17 | 54.73 | $15.13 | 526 |
| 2025-09-16 | 62.12 | $15.52 | 900 |
| 2025-09-15 | 61.87 | $15.50 | 524 |
| 2025-09-12 | 58.62 | $15.25 | 3700 |
| 2025-09-11 | 52.45 | $14.85 | 536 |
| 2025-09-10 | 66.90 | $15.46 | 1226 |
| 2025-09-09 | 68.07 | $15.50 | 733 |
| 2025-09-08 | 67.93 | $15.49 | — |
| 2025-09-05 | 67.93 | $15.49 | 4307 |
| 2025-09-04 | 66.94 | $15.41 | 2506 |
| 2025-09-03 | 66.94 | $15.41 | 2926 |
| 2025-09-02 | 69.62 | $15.52 | 1100 |
| 2025-08-29 | 70.10 | $15.54 | 7600 |
| 2025-08-28 | 70.33 | $15.55 | 525 |
| 2025-08-27 | 69.17 | $15.43 | 3600 |
| 2025-08-26 | 67.55 | $15.27 | 9100 |
| 2025-08-25 | 73.00 | $15.51 | 4342 |
| 2025-08-22 | 67.50 | $14.98 | 9546 |
| 2025-08-21 | 59.71 | $14.45 | 2533 |
| 2025-08-20 | 59.36 | $14.43 | 2700 |
| 2025-08-19 | 56.11 | $14.25 | 3545 |
| 2025-08-18 | 50.69 | $13.99 | 2431 |
| 2025-08-15 | 54.90 | $14.16 | 1300 |
| 2025-08-14 | 55.67 | $14.19 | 2924 |
| 2025-08-13 | 52.71 | $14.05 | 2817 |
| 2025-08-12 | 51.16 | $13.98 | 4800 |
| 2025-08-11 | 48.65 | $13.87 | 900 |
| 2025-08-08 | 50.21 | $13.94 | — |
| 2025-08-07 | 50.21 | $13.94 | 8100 |
| 2025-08-06 | 47.84 | $13.83 | 16203 |
| 2025-08-05 | 49.68 | $13.92 | 6100 |
| 2025-08-04 | 47.99 | $13.84 | 8200 |
| 2025-08-01 | 44.91 | $13.70 | — |
| 2025-07-31 | 44.91 | $13.70 | 1403 |
| 2025-07-30 | 42.73 | $13.60 | 393 |
| 2025-07-29 | 42.73 | $13.60 | 1127 |
| 2025-07-28 | 43.51 | $13.65 | 1100 |
| 2025-07-25 | 45.23 | $13.76 | 916 |
| 2025-07-24 | 47.50 | $13.90 | 900 |
| 2025-07-23 | 47.50 | $13.90 | 1303 |
| 2025-07-22 | 47.50 | $13.90 | 1800 |
| 2025-07-21 | 47.94 | $13.93 | 4336 |
| 2025-07-18 | 50.95 | $14.13 | 849 |
| 2025-07-17 | 48.97 | $14.00 | 2400 |
| 2025-07-16 | 47.10 | $13.88 | 3700 |
| 2025-07-15 | 53.46 | $14.29 | 1444 |
| 2025-07-14 | 51.96 | $14.19 | 700 |
| 2025-07-11 | 49.80 | $14.05 | — |
| 2025-07-10 | 49.80 | $14.05 | 7000 |
| 2025-07-09 | 49.07 | $14.00 | 822 |
| 2025-07-08 | 47.91 | $13.92 | 3200 |
| 2025-07-07 | 51.84 | $14.20 | 2112 |
| 2025-07-03 | 46.97 | $13.87 | 718 |
| 2025-07-02 | 52.98 | $14.26 | 1000 |
| 2025-07-01 | 49.00 | $14.01 | 2647 |
| 2025-06-30 | 49.80 | $14.06 | 1425 |
| 2025-06-27 | 44.84 | $13.77 | 15000 |
| 2025-06-26 | 46.50 | $13.88 | 1000 |
| 2025-06-25 | 43.23 | $13.70 | 184943 |
| 2025-06-24 | 52.53 | $14.25 | 3200 |
| 2025-06-23 | 50.51 | $14.14 | 2929 |
| 2025-06-20 | 50.32 | $14.13 | 3600 |
| 2025-06-18 | 45.55 | $13.88 | 2300 |
| 2025-06-17 | 42.39 | $13.73 | 546 |
| 2025-06-16 | 51.23 | $14.20 | 1800 |
| 2025-06-13 | 52.79 | $14.27 | 300 |
| 2025-06-12 | 53.45 | $14.30 | 700 |
| 2025-06-11 | 51.73 | $14.21 | 924 |
| 2025-06-10 | 52.55 | $14.25 | 8005 |
| 2025-06-09 | 53.56 | $14.30 | 900 |
| 2025-06-06 | 52.69 | $14.25 | 9904 |
| 2025-06-05 | 51.84 | $14.20 | 1012 |
| 2025-06-04 | 52.75 | $14.25 | 2900 |
| 2025-06-03 | 53.63 | $14.30 | 2519 |
| 2025-06-02 | 53.63 | $14.30 | 4441 |
| 2025-05-30 | 53.63 | $14.30 | 1000 |
| 2025-05-29 | 50.80 | $14.10 | — |
| 2025-05-28 | 50.80 | $14.10 | 3539 |
| 2025-05-27 | 54.72 | $14.36 | 500 |
| 2025-05-23 | 54.88 | $14.37 | — |
| 2025-05-22 | 54.88 | $14.37 | 8200 |
| 2025-05-21 | 53.45 | $14.25 | 500 |
| 2025-05-20 | 53.45 | $14.25 | 1743 |
| 2025-05-19 | 50.51 | $14.00 | 1239 |
| 2025-05-16 | 50.75 | $14.02 | 2141 |
| 2025-05-15 | 52.81 | $14.19 | 2201 |
| 2025-05-14 | 47.84 | $13.77 | 2519 |
| 2025-05-13 | 57.90 | $14.50 | 1400 |
| 2025-05-12 | 54.81 | $14.25 | 1700 |
| 2025-05-09 | 54.81 | $14.25 | 531 |
| 2025-05-08 | 52.94 | $14.10 | 1539 |
| 2025-05-07 | 54.66 | $14.22 | 2200 |
| 2025-05-06 | 51.94 | $14.00 | 2000 |
| 2025-05-05 | 49.45 | $13.81 | 3542 |
| 2025-05-02 | 51.31 | $13.95 | 400 |
| 2025-05-01 | 48.69 | $13.75 | 9000 |
| 2025-04-30 | 45.49 | $13.52 | 1628 |
| 2025-04-29 | 50.29 | $13.89 | 811 |
| 2025-04-28 | 51.40 | $13.97 | 500 |
| 2025-04-25 | 45.37 | $13.55 | 2200 |
| 2025-04-24 | 45.37 | $13.55 | 1642 |
| 2025-04-23 | 51.09 | $13.97 | 3037 |
| 2025-04-22 | 48.44 | $13.79 | 1600 |
| 2025-04-21 | 47.85 | $13.75 | 1813 |
| 2025-04-17 | 49.90 | $13.90 | 8100 |
| 2025-04-16 | 47.32 | $13.72 | — |
| 2025-04-15 | 47.32 | $13.72 | 1147 |
| 2025-04-14 | 48.20 | $13.79 | 3210 |
| 2025-04-11 | 54.15 | $14.23 | 6400 |
| 2025-04-10 | 52.63 | $14.11 | 4000 |
| 2025-04-09 | 51.23 | $14.00 | 5100 |
| 2025-04-08 | 49.55 | $13.87 | 6500 |
| 2025-04-07 | 52.87 | $14.12 | 6100 |
| 2025-04-04 | 56.94 | $14.40 | 8046 |
| 2025-04-03 | 59.75 | $14.58 | 5449 |
| 2025-04-02 | 58.89 | $14.50 | 1200 |
| 2025-04-01 | 63.37 | $14.78 | — |
| 2025-03-31 | 63.37 | $14.78 | 8202 |
| 2025-03-28 | 60.67 | $14.50 | 4700 |
| 2025-03-27 | 62.87 | $14.64 | 10900 |
| 2025-03-26 | 61.93 | $14.54 | 16107 |
| 2025-03-25 | 59.30 | $14.27 | — |
| 2025-03-24 | 59.30 | $14.27 | 17410 |
| 2025-03-21 | 65.17 | $14.66 | 30000 |
| 2025-03-20 | 65.81 | $14.70 | 20000 |
| 2025-03-19 | 49.41 | $13.30 | 300 |
| 2025-03-18 | 51.24 | $13.41 | 6019 |
| 2025-03-17 | 46.24 | $13.12 | — |
| 2025-03-14 | 46.24 | $13.12 | 500 |
| 2025-03-13 | 45.90 | $13.10 | 3700 |
| 2025-03-12 | 43.30 | $12.95 | 1119 |
| 2025-03-11 | 43.97 | $13.00 | 600 |
| 2025-03-10 | 40.85 | $12.82 | 2500 |
| 2025-03-07 | 44.09 | $13.07 | 2117 |
| 2025-03-06 | 43.75 | $13.05 | 3000 |
| 2025-03-05 | 43.26 | $13.02 | 6305 |
| 2025-03-04 | 40.12 | $12.83 | 843 |
| 2025-03-03 | 43.36 | $13.10 | 12500 |
| 2025-02-28 | 43.73 | $13.13 | 7900 |
| 2025-02-27 | 43.73 | $13.13 | 15100 |
| 2025-02-26 | 43.73 | $13.13 | 418 |
| 2025-02-25 | 43.17 | $13.09 | 2300 |
| 2025-02-24 | 43.58 | $13.13 | 1200 |
| 2025-02-21 | 43.07 | $13.09 | 1700 |
| 2025-02-20 | 41.94 | $13.00 | 16100 |
| 2025-02-19 | 43.11 | $13.13 | 3200 |
| 2025-02-18 | 41.55 | $13.00 | 12600 |
| 2025-02-14 | 41.55 | $13.00 | 12446 |
| 2025-02-13 | 41.63 | $13.01 | 10200 |
| 2025-02-12 | 41.63 | $13.01 | 12600 |
| 2025-02-11 | 42.74 | $13.16 | 3845 |
| 2025-02-10 | 45.73 | $13.55 | 7600 |
| 2025-02-07 | 45.26 | $13.50 | 538 |
| 2025-02-06 | 46.24 | $13.63 | 3500 |
| 2025-02-05 | 45.90 | $13.59 | 7422 |
| 2025-02-04 | 46.18 | $13.63 | 700 |
| 2025-02-03 | 48.06 | $13.90 | 2913 |
| 2025-01-31 | 48.06 | $13.90 | 4300 |
| 2025-01-30 | 48.52 | $13.97 | 1400 |
| 2025-01-29 | 48.05 | $13.90 | — |
| 2025-01-28 | 48.05 | $13.90 | 706 |
| 2025-01-27 | 46.78 | $13.70 | 4600 |
| 2025-01-24 | 48.40 | $13.99 | 3835 |
| 2025-01-23 | 44.69 | $13.40 | 1800 |
| 2025-01-22 | 42.77 | $13.11 | 4216 |
| 2025-01-21 | 43.97 | $13.35 | 6121 |
| 2025-01-17 | 47.40 | $14.00 | 13041 |
| 2025-01-16 | 43.95 | $13.46 | 2136 |
| 2025-01-15 | 43.17 | $13.34 | 18100 |
| 2025-01-14 | 33.76 | $12.06 | 75703 |
| 2025-01-13 | 30.87 | $11.72 | 87600 |
| 2025-01-10 | 34.11 | $12.50 | 13920 |
| 2025-01-08 | 39.23 | $13.52 | 50647 |
| 2025-01-07 | 54.34 | $15.51 | 2347 |
| 2025-01-06 | 51.00 | $15.14 | 13400 |
| 2025-01-03 | 50.16 | $15.05 | 6100 |
| 2025-01-02 | 53.04 | $15.35 | 11007 |
| 2024-12-31 | 58.59 | $15.87 | 1300 |
| 2024-12-30 | 58.70 | $15.88 | 1200 |
| 2024-12-27 | 55.98 | $15.54 | 4100 |
| 2024-12-26 | 59.72 | $15.88 | 1200 |
| 2024-12-24 | 55.21 | $15.34 | 4800 |
| 2024-12-23 | 53.27 | $15.13 | 5531 |
| 2024-12-20 | 55.21 | $15.31 | 3512 |
| 2024-12-19 | 50.35 | $14.80 | 4700 |
| 2024-12-18 | 53.14 | $15.06 | 4300 |
| 2024-12-17 | 57.08 | $15.40 | 1713 |
| 2024-12-16 | 55.71 | $15.25 | 2047 |
| 2024-12-13 | 53.24 | $14.99 | 35504 |
| 2024-12-12 | 59.68 | $15.52 | 500 |
| 2024-12-11 | 63.54 | $15.80 | 8800 |
| 2024-12-10 | 68.50 | $16.13 | 1100 |
| 2024-12-09 | 65.04 | $15.69 | 6200 |
| 2024-12-06 | 67.60 | $15.85 | 6207 |
| 2024-12-05 | 71.80 | $16.10 | 10203 |
| 2024-12-04 | 74.26 | $16.24 | 13205 |
| 2024-12-03 | 73.39 | $16.10 | 6100 |
| 2024-12-02 | 67.91 | $15.35 | 2228 |
| 2024-11-29 | 74.10 | $15.67 | 8619 |
| 2024-11-27 | 67.29 | $14.90 | 600 |
| 2024-11-26 | 65.73 | $14.76 | 749 |
| 2024-11-25 | 65.62 | $14.75 | 18202 |
| 2024-11-22 | 65.62 | $14.75 | 1533 |
| 2024-11-21 | 64.05 | $14.60 | 15409 |
| 2024-11-20 | 63.41 | $14.54 | 6000 |
| 2024-11-19 | 62.99 | $14.50 | 9200 |
| 2024-11-18 | 60.77 | $14.29 | 2200 |
| 2024-11-15 | 65.97 | $14.58 | 6000 |
| 2024-11-14 | 65.29 | $14.51 | 1648 |
| 2024-11-13 | 63.61 | $14.34 | 1300 |
| 2024-11-12 | 59.80 | $13.99 | 12814 |
| 2024-11-11 | 57.13 | $13.77 | 13600 |
| 2024-11-08 | 54.93 | $13.60 | 312 |
| 2024-11-07 | 53.04 | $13.46 | 5000 |
| 2024-11-06 | 52.91 | $13.45 | 7529 |
| 2024-11-05 | 47.35 | $13.06 | 1531 |
| 2024-11-04 | 47.62 | $13.08 | 9118 |
| 2024-11-01 | 50.10 | $13.26 | 3700 |
| 2024-10-31 | 49.26 | $13.20 | 2544 |
| 2024-10-30 | 49.26 | $13.20 | 9600 |
| 2024-10-29 | 48.88 | $13.17 | 5300 |
| 2024-10-28 | 46.15 | $12.96 | 14600 |
| 2024-10-25 | 49.49 | $13.24 | 11827 |
| 2024-10-24 | 51.52 | $13.40 | 2300 |
| 2024-10-23 | 51.77 | $13.42 | 4300 |
| 2024-10-22 | 47.24 | $13.05 | 2632 |
| 2024-10-21 | 43.42 | $12.77 | 4400 |
| 2024-10-18 | 43.14 | $12.75 | 4800 |
| 2024-10-17 | 51.47 | $13.44 | 5806 |
| 2024-10-16 | 47.72 | $13.17 | 7302 |
| 2024-10-15 | 43.57 | $12.90 | 12400 |
| 2024-10-14 | 38.42 | $12.60 | 8900 |
| 2024-10-11 | 40.65 | $12.79 | 16020 |
| 2024-10-10 | 39.96 | $12.75 | 10900 |
| 2024-10-09 | 42.96 | $13.00 | 3636 |
| 2024-10-08 | 43.08 | $13.01 | 1100 |
| 2024-10-07 | 43.20 | $13.02 | 1700 |
| 2024-10-04 | 48.47 | $13.44 | 802 |
| 2024-10-03 | 49.71 | $13.53 | 1100 |
| 2024-10-02 | 51.23 | $13.64 | 239 |
| 2024-10-01 | 51.36 | $13.65 | 3220 |
| 2024-09-30 | 52.55 | $13.74 | 13100 |
| 2024-09-27 | 57.61 | $14.10 | 7539 |
| 2024-09-26 | 60.86 | $14.31 | 1818 |
| 2024-09-25 | 57.50 | $14.00 | 1218 |
| 2024-09-24 | 57.50 | $14.00 | 3600 |
| 2024-09-23 | 58.08 | $14.04 | 2025 |
| 2024-09-20 | 57.77 | $14.01 | 10700 |
| 2024-09-19 | 66.11 | $14.56 | 2910 |
| 2024-09-18 | 66.11 | $14.56 | 4300 |
| 2024-09-17 | 61.25 | $14.03 | 500 |
| 2024-09-16 | 66.93 | $14.36 | 2500 |
| 2024-09-13 | 59.33 | $13.66 | 1139 |
| 2024-09-12 | 57.19 | $13.50 | 634 |
| 2024-09-11 | 61.00 | $13.70 | 3720 |
| 2024-09-10 | 58.50 | $13.51 | 1226 |
| 2024-09-09 | 57.69 | $13.45 | 2205 |
| 2024-09-06 | 55.63 | $13.30 | 407 |
| 2024-09-05 | 56.32 | $13.34 | — |
| 2024-09-04 | 56.32 | $13.34 | 633 |
| 2024-09-03 | 57.46 | $13.41 | 2802 |
| 2024-08-30 | 65.93 | $13.88 | 2600 |
| 2024-08-29 | 61.18 | $13.47 | 3541 |
| 2024-08-28 | 59.62 | $13.35 | 1423 |
| 2024-08-27 | 59.36 | $13.33 | 1400 |
| 2024-08-26 | 60.28 | $13.38 | 711 |
| 2024-08-23 | 61.00 | $13.42 | 4415 |
| 2024-08-22 | 59.86 | $13.32 | 3120 |
| 2024-08-21 | 57.89 | $13.15 | — |
| 2024-08-20 | 57.89 | $13.15 | 1347 |
| 2024-08-19 | 58.97 | $13.22 | 1200 |
| 2024-08-16 | 58.76 | $13.20 | 2225 |
| 2024-08-15 | 58.56 | $13.18 | 1000 |
| 2024-08-14 | 56.86 | $13.01 | 4100 |
| 2024-08-13 | 56.77 | $13.00 | 4818 |
| 2024-08-12 | 56.77 | $13.00 | 1246 |
| 2024-08-09 | 56.77 | $13.00 | 3919 |
| 2024-08-08 | 56.99 | $13.02 | 11600 |
| 2024-08-07 | 59.20 | $13.22 | 339 |
| 2024-08-06 | 59.87 | $13.28 | 6700 |
| 2024-08-05 | 59.79 | $13.27 | 8100 |
| 2024-08-02 | 58.96 | $13.15 | 3418 |
| 2024-08-01 | 59.45 | $13.20 | 15119 |
| 2024-07-31 | 63.42 | $13.60 | 15100 |
| 2024-07-30 | 62.95 | $13.52 | 4100 |
| 2024-07-29 | 62.84 | $13.50 | 6990 |
| 2024-07-26 | 63.68 | $13.59 | 10700 |
| 2024-07-25 | 60.40 | $13.00 | 15835 |
| 2024-07-24 | 66.69 | $13.65 | 5300 |
| 2024-07-23 | 73.64 | $14.27 | 13300 |
| 2024-07-22 | 76.45 | $14.50 | 110705 |
| 2024-07-19 | 59.80 | $11.87 | 11008 |
| 2024-07-18 | 59.49 | $11.84 | 600 |
| 2024-07-17 | 59.39 | $11.83 | 2136 |
| 2024-07-16 | 64.33 | $12.16 | 4512 |
| 2024-07-15 | 65.91 | $12.26 | 14500 |
| 2024-07-12 | 57.97 | $11.45 | 7127 |
| 2024-07-11 | 52.08 | $11.00 | 1031 |
| 2024-07-10 | 54.00 | $11.12 | 1600 |
| 2024-07-09 | 54.00 | $11.12 | 600 |
| 2024-07-08 | 52.28 | $10.99 | 4600 |
| 2024-07-05 | 50.94 | $10.89 | 6200 |
| 2024-07-03 | 47.44 | $10.64 | 439 |
| 2024-07-02 | 52.42 | $10.99 | 6933 |
| 2024-07-01 | 48.45 | $10.72 | 5104 |
| 2024-06-28 | 57.56 | $11.26 | 9202 |
| 2024-06-27 | 51.83 | $10.90 | 900 |
| 2024-06-26 | 49.86 | $10.79 | 3246 |
| 2024-06-25 | 46.66 | $10.62 | 9531 |
| 2024-06-24 | 65.27 | $11.42 | — |
| 2024-06-21 | 65.27 | $11.42 | 8400 |
| 2024-06-20 | 54.93 | $10.91 | 2900 |
| 2024-06-18 | 58.16 | $11.01 | 500 |
| 2024-06-17 | 58.16 | $11.01 | 1337 |
| 2024-06-14 | 53.19 | $10.81 | 300 |
| 2024-06-13 | 55.70 | $10.89 | 2115 |
| 2024-06-12 | 56.02 | $10.90 | 200 |
| 2024-06-11 | 56.02 | $10.90 | 2437 |
| 2024-06-10 | 52.38 | $10.75 | 1900 |
| 2024-06-07 | 52.38 | $10.75 | 3200 |
| 2024-06-06 | 55.12 | $10.85 | 1245 |
| 2024-06-05 | 51.51 | $10.70 | 2000 |
| 2024-06-04 | 51.51 | $10.70 | 4800 |
| 2024-06-03 | 60.27 | $11.00 | 9600 |
| 2024-05-31 | 61.26 | $11.03 | 2511 |
| 2024-05-30 | 61.26 | $11.03 | 2400 |
| 2024-05-29 | 61.07 | $11.02 | 5900 |
| 2024-05-28 | 63.46 | $11.10 | 1900 |
| 2024-05-24 | 61.68 | $11.00 | 3830 |
| 2024-05-23 | 60.77 | $10.95 | 5135 |
| 2024-05-22 | 58.91 | $10.85 | 5107 |
| 2024-05-21 | 55.73 | $10.69 | 1900 |
| 2024-05-20 | 60.46 | $10.86 | 535 |
| 2024-05-17 | 53.91 | $10.56 | 500 |
| 2024-05-16 | 52.41 | $10.50 | 1812 |
| 2024-05-15 | 49.83 | $10.40 | 6046 |
| 2024-05-14 | 49.30 | $10.38 | 2300 |
| 2024-05-13 | 53.83 | $10.55 | 526 |
| 2024-05-10 | 54.11 | $10.56 | 6600 |
| 2024-05-09 | 51.50 | $10.45 | 4400 |
| 2024-05-08 | 50.02 | $10.39 | 1014 |
| 2024-05-07 | 41.91 | $10.10 | 4322 |
| 2024-05-06 | 50.18 | $10.41 | 7942 |
| 2024-05-03 | 50.18 | $10.41 | 7011 |
| 2024-05-02 | 42.97 | $10.19 | 7741 |
| 2024-05-01 | 43.24 | $10.20 | 839 |
| 2024-04-30 | 42.55 | $10.18 | 2500 |
| 2024-04-29 | 41.54 | $10.15 | 450 |
| 2024-04-26 | 41.54 | $10.15 | 11131 |
| 2024-04-25 | 36.16 | $9.99 | 300 |
| 2024-04-24 | 32.85 | $9.90 | 919 |
| 2024-04-23 | 32.85 | $9.90 | 575 |
| 2024-04-22 | 32.85 | $9.90 | 4300 |
| 2024-04-19 | 33.18 | $9.92 | 5300 |
| 2024-04-18 | 30.89 | $9.85 | 1526 |
| 2024-04-17 | 28.56 | $9.78 | 5600 |
| 2024-04-16 | 28.82 | $9.80 | 8948 |
| 2024-04-15 | 30.99 | $9.96 | 11535 |
| 2024-04-12 | 29.41 | $9.91 | 16900 |
| 2024-04-11 | 32.84 | $10.15 | 4000 |
| 2024-04-10 | 38.12 | $10.45 | 433 |
| 2024-04-09 | 39.52 | $10.52 | 1200 |
| 2024-04-08 | 40.33 | $10.56 | 513 |
| 2024-04-05 | 29.76 | $10.25 | 2629 |
| 2024-04-04 | 29.92 | $10.26 | 7700 |
| 2024-04-03 | 28.05 | $10.21 | 3100 |
| 2024-04-02 | 28.63 | $10.25 | 7008 |
| 2024-04-01 | 27.57 | $10.22 | 8022 |
| 2024-03-28 | 29.52 | $10.36 | 1749 |
| 2024-03-27 | 31.65 | $10.50 | 8432 |
| 2024-03-26 | 32.29 | $10.54 | 300 |
| 2024-03-25 | 32.29 | $10.54 | 414 |
| 2024-03-22 | 35.32 | $10.73 | 6310 |
| 2024-03-21 | 34.08 | $10.69 | 2800 |
| 2024-03-20 | 36.22 | $10.82 | 1600 |
| 2024-03-19 | 25.25 | $10.50 | 2726 |
| 2024-03-18 | 25.51 | $10.52 | 849 |
| 2024-03-15 | 29.57 | $10.80 | 2905 |
| 2024-03-14 | 29.57 | $10.80 | 4100 |
| 2024-03-13 | 33.71 | $11.04 | 2007 |
| 2024-03-12 | 35.49 | $11.13 | 700 |
| 2024-03-11 | 38.94 | $11.29 | 800 |
| 2024-03-08 | 39.17 | $11.30 | 800 |
| 2024-03-07 | 41.46 | $11.40 | 233 |
| 2024-03-06 | 41.46 | $11.40 | 4110 |
| 2024-03-05 | 48.06 | $11.66 | 1102 |
| 2024-03-04 | 47.45 | $11.64 | 1300 |
| 2024-03-01 | 50.56 | $11.75 | 637 |
| 2024-02-29 | 50.56 | $11.75 | 437 |
| 2024-02-28 | 41.80 | $11.47 | 668 |
| 2024-02-27 | 41.80 | $11.47 | 600 |
| 2024-02-26 | 46.59 | $11.65 | 2009 |
| 2024-02-23 | 41.26 | $11.50 | 3500 |
| 2024-02-22 | 44.05 | $11.60 | 1800 |
| 2024-02-21 | 43.32 | $11.58 | 1549 |
| 2024-02-20 | 43.86 | $11.60 | 2800 |
| 2024-02-16 | 48.15 | $11.75 | 2902 |
| 2024-02-15 | 49.68 | $11.80 | 6700 |
| 2024-02-14 | 53.58 | $11.92 | 50600 |
| 2024-02-13 | 48.10 | $11.75 | 11100 |
| 2024-02-12 | 50.43 | $11.82 | 1700 |
| 2024-02-09 | 54.36 | $11.93 | 2500 |
| 2024-02-08 | 55.10 | $11.95 | 2428 |
| 2024-02-07 | 56.95 | $12.00 | 2100 |
| 2024-02-06 | 56.95 | $12.00 | 5700 |
| 2024-02-05 | 62.62 | $12.15 | 1400 |
| 2024-02-02 | 62.62 | $12.15 | 2000 |
| 2024-02-01 | 62.17 | $12.13 | 1300 |
| 2024-01-31 | 62.17 | $12.13 | 8419 |
| 2024-01-30 | 62.17 | $12.13 | 4100 |
| 2024-01-29 | 62.82 | $12.15 | 619 |
| 2024-01-26 | 62.64 | $12.14 | 800 |
| 2024-01-25 | 59.55 | $11.98 | 2340 |
| 2024-01-24 | 64.62 | $12.14 | 2616 |
| 2024-01-23 | 60.86 | $11.95 | 942 |
| 2024-01-22 | 60.44 | $11.93 | 3340 |
| 2024-01-19 | 65.45 | $12.08 | 2500 |
| 2024-01-18 | 64.14 | $12.01 | 3200 |
| 2024-01-17 | 66.91 | $12.09 | 684 |
| 2024-01-16 | 66.91 | $12.09 | 1000 |
| 2024-01-12 | 64.67 | $11.96 | 16100 |
| 2024-01-11 | 65.64 | $11.99 | 1200 |
| 2024-01-10 | 65.64 | $11.99 | 1132 |
| 2024-01-09 | 69.75 | $12.12 | 400 |
| 2024-01-08 | 69.19 | $12.08 | 700 |
| 2024-01-05 | 69.19 | $12.08 | 12007 |
| 2024-01-04 | 67.98 | $11.99 | 16515 |
| 2024-01-03 | 74.82 | $12.21 | 700 |
| 2024-01-02 | 76.14 | $12.25 | 3623 |
| 2023-12-29 | 75.83 | $12.22 | 1249 |
| 2023-12-28 | 76.77 | $12.25 | 400 |
| 2023-12-27 | 76.77 | $12.25 | 2000 |
| 2023-12-26 | 75.69 | $12.13 | 1417 |
| 2023-12-22 | 76.25 | $12.15 | 2700 |
| 2023-12-21 | 78.45 | $12.23 | 1104 |
| 2023-12-20 | 76.43 | $11.98 | 1117 |
| 2023-12-19 | 73.39 | $11.66 | 900 |
| 2023-12-18 | 73.19 | $11.64 | 400 |
| 2023-12-15 | 78.97 | $11.84 | 2309 |
| 2023-12-14 | 78.89 | $11.83 | 5119 |
| 2023-12-13 | 70.42 | $11.03 | 3400 |
| 2023-12-12 | 62.57 | $10.59 | 1636 |
| 2023-12-11 | 62.93 | $10.60 | 2122 |
| 2023-12-08 | 66.19 | $10.69 | 2400 |
| 2023-12-07 | 61.33 | $10.46 | 3419 |
| 2023-12-06 | 62.82 | $10.50 | 7000 |
| 2023-12-05 | 56.24 | $10.24 | 2100 |
| 2023-12-04 | 56.61 | $10.25 | 2000 |
| 2023-12-01 | 56.61 | $10.25 | 17728 |
| 2023-11-30 | 48.79 | $9.99 | 625 |
| 2023-11-29 | 48.79 | $9.99 | 1700 |
| 2023-11-28 | 46.09 | $9.91 | 1100 |
| 2023-11-27 | 46.09 | $9.91 | 2941 |
| 2023-11-24 | 48.69 | $10.00 | 2903 |
| 2023-11-22 | 48.69 | $10.00 | 3000 |
| 2023-11-21 | 45.61 | $9.90 | 4125 |
| 2023-11-20 | 48.37 | $10.00 | 2900 |
| 2023-11-17 | 48.37 | $10.00 | 6000 |
| 2023-11-16 | 47.22 | $9.96 | 2000 |
| 2023-11-15 | 48.24 | $10.00 | 9303 |
| 2023-11-14 | 46.88 | $9.95 | 11748 |
| 2023-11-13 | 48.08 | $10.00 | 507 |
| 2023-11-10 | 48.08 | $10.00 | 4000 |
| 2023-11-09 | 47.84 | $9.99 | 1900 |
| 2023-11-08 | 45.67 | $9.90 | 1547 |
| 2023-11-07 | 45.67 | $9.90 | 330 |
| 2023-11-06 | 39.34 | $9.65 | 2000 |
| 2023-11-03 | 44.24 | $9.90 | 1400 |
| 2023-11-02 | 42.89 | $9.85 | 1000 |
| 2023-11-01 | 45.84 | $9.99 | 1837 |
| 2023-10-31 | 43.46 | $9.90 | 1612 |
| 2023-10-30 | 41.57 | $9.83 | 3833 |
| 2023-10-27 | 41.95 | $9.85 | 234 |
| 2023-10-26 | 41.18 | $9.82 | 2834 |
| 2023-10-25 | 41.71 | $9.85 | 6525 |
| 2023-10-24 | 43.10 | $9.93 | 920 |
| 2023-10-23 | 38.20 | $9.73 | 744 |
| 2023-10-20 | 38.36 | $9.74 | 3313 |
| 2023-10-19 | 42.69 | $10.00 | 4600 |
| 2023-10-18 | 42.45 | $9.99 | 3117 |
| 2023-10-17 | 32.02 | $9.60 | 3200 |
| 2023-10-16 | 35.12 | $9.80 | 5528 |
| 2023-10-13 | 41.40 | $10.13 | 1524 |
| 2023-10-12 | 41.10 | $10.12 | 606 |
| 2023-10-11 | 34.32 | $9.91 | 1400 |
| 2023-10-10 | 36.01 | $10.00 | 2224 |
| 2023-10-09 | 39.27 | $10.16 | 100 |
| 2023-10-06 | 39.27 | $10.16 | 300 |
| 2023-10-05 | 39.27 | $10.16 | 2914 |
| 2023-10-04 | 45.45 | $10.44 | 500 |
| 2023-10-03 | 45.45 | $10.44 | 600 |
| 2023-10-02 | 45.45 | $10.44 | 1100 |
| 2023-09-29 | 46.80 | $10.50 | 1244 |
| 2023-09-28 | 46.80 | $10.50 | 3306 |
| 2023-09-27 | 44.31 | $10.40 | 800 |
| 2023-09-26 | 47.48 | $10.55 | 2900 |
| 2023-09-25 | 47.70 | $10.56 | 5741 |
| 2023-09-22 | 51.24 | $10.72 | 2507 |
| 2023-09-21 | 46.00 | $10.50 | 600 |
| 2023-09-20 | 50.71 | $10.70 | 600 |
| 2023-09-19 | 53.31 | $10.80 | 1712 |
| 2023-09-18 | 53.31 | $10.80 | 6046 |
| 2023-09-15 | 51.51 | $10.72 | 3621 |
| 2023-09-14 | 52.96 | $10.78 | 1600 |
| 2023-09-13 | 51.23 | $10.70 | 2926 |
| 2023-09-12 | 50.13 | $10.65 | 1732 |
| 2023-09-11 | 58.62 | $10.99 | 1718 |
| 2023-09-08 | 53.32 | $10.75 | 7600 |
| 2023-09-07 | 51.86 | $10.69 | 5633 |
| 2023-09-06 | 52.11 | $10.70 | 16421 |
| 2023-09-05 | 50.95 | $10.65 | 827 |
| 2023-09-01 | 53.42 | $10.75 | 600 |
| 2023-08-31 | 52.77 | $10.72 | 2100 |
| 2023-08-30 | 54.70 | $10.80 | 1249 |
| 2023-08-29 | 61.09 | $11.04 | 6304 |
| 2023-08-28 | 62.54 | $11.09 | 6003 |
| 2023-08-25 | 63.39 | $11.12 | 1034 |
| 2023-08-24 | 61.91 | $11.03 | 1524 |
| 2023-08-23 | 57.95 | $10.81 | 15740 |
| 2023-08-22 | 60.67 | $10.91 | 436 |
| 2023-08-21 | 59.59 | $10.85 | 901 |
| 2023-08-18 | 64.66 | $11.03 | 1943 |
| 2023-08-17 | 60.98 | $10.82 | 1634 |
| 2023-08-16 | 59.65 | $10.75 | 1246 |
| 2023-08-15 | 60.49 | $10.78 | 5441 |
| 2023-08-14 | 65.77 | $10.96 | 3800 |
| 2023-08-11 | 65.61 | $10.95 | 5400 |
| 2023-08-10 | 67.09 | $11.00 | 2900 |
| 2023-08-09 | 68.55 | $11.05 | 11700 |
| 2023-08-08 | 68.55 | $11.05 | 617 |
| 2023-08-07 | 68.55 | $11.05 | 11127 |
| 2023-08-04 | 67.45 | $10.96 | 1823 |
| 2023-08-03 | 67.33 | $10.95 | 3000 |
| 2023-08-02 | 69.78 | $11.05 | 2400 |
| 2023-08-01 | 66.55 | $10.77 | 5000 |
| 2023-07-31 | 73.49 | $11.03 | 3121 |
| 2023-07-28 | 74.34 | $11.06 | 8041 |
| 2023-07-27 | 75.44 | $11.10 | 2602 |
| 2023-07-26 | 76.52 | $11.14 | 17526 |
| 2023-07-25 | 74.53 | $10.91 | 13200 |
| 2023-07-24 | 72.61 | $10.71 | 4845 |
| 2023-07-21 | 70.03 | $10.47 | 4629 |
| 2023-07-20 | 64.79 | $10.07 | 7500 |
| 2023-07-19 | 61.24 | $9.85 | 14503 |
| 2023-07-18 | 61.24 | $9.85 | 17810 |
| 2023-07-17 | 54.70 | $9.50 | 14300 |
| 2023-07-14 | 50.62 | $9.32 | 3900 |
| 2023-07-13 | 53.15 | $9.42 | 2016 |
| 2023-07-12 | 51.78 | $9.36 | 3100 |
| 2023-07-11 | 52.75 | $9.40 | 3729 |
| 2023-07-10 | 48.10 | $9.20 | 3600 |
| 2023-07-07 | 48.79 | $9.23 | 1323 |
| 2023-07-06 | 45.60 | $9.10 | 34400 |
| 2023-07-05 | 46.88 | $9.16 | 1921 |
| 2023-07-03 | 45.42 | $9.10 | 625 |
| 2023-06-30 | 45.42 | $9.10 | 1403 |
| 2023-06-29 | 45.42 | $9.10 | 3100 |
| 2023-06-28 | 46.33 | $9.15 | 1601 |
| 2023-06-27 | 45.71 | $9.12 | 4213 |
| 2023-06-26 | 46.73 | $9.18 | 3000 |
| 2023-06-23 | 47.75 | $9.24 | 5132 |
| 2023-06-22 | 45.70 | $9.13 | 13539 |
| 2023-06-21 | 48.84 | $9.32 | 1731 |
| 2023-06-20 | 47.58 | $9.25 | 600 |
| 2023-06-16 | 44.41 | $9.08 | 11700 |
| 2023-06-15 | 43.85 | $9.05 | 949 |
| 2023-06-14 | 42.54 | $8.98 | 1815 |
| 2023-06-13 | 39.09 | $8.80 | 5613 |
| 2023-06-12 | 40.37 | $8.90 | 2000 |
| 2023-06-09 | 41.14 | $8.96 | 800 |
| 2023-06-08 | 44.78 | $9.23 | 100 |
| 2023-06-07 | 44.78 | $9.23 | 2500 |
| 2023-06-06 | 40.75 | $9.00 | 3026 |
| 2023-06-05 | 41.37 | $9.05 | 2100 |
| 2023-06-02 | 39.43 | $8.94 | 1327 |
| 2023-06-01 | 41.45 | $9.11 | 3000 |
| 2023-05-31 | 43.17 | $9.25 | 1141 |
| 2023-05-30 | 46.30 | $9.49 | 1346 |
| 2023-05-26 | 36.44 | $8.95 | 7500 |
| 2023-05-25 | 38.56 | $9.12 | 2500 |
| 2023-05-24 | 43.99 | $9.50 | 1000 |
| 2023-05-23 | 41.08 | $9.36 | 1100 |
| 2023-05-22 | 41.52 | $9.39 | 1000 |
| 2023-05-19 | 38.18 | $9.23 | 3046 |
| 2023-05-18 | 41.41 | $9.46 | 2900 |
| 2023-05-17 | 38.17 | $9.31 | 9006 |
| 2023-05-16 | 38.30 | $9.32 | 2300 |
| 2023-05-15 | 36.39 | $9.23 | 2200 |
| 2023-05-12 | 33.56 | $9.10 | 56200 |
| 2023-05-11 | 32.91 | $9.07 | 9810 |
| 2023-05-10 | 34.19 | $9.19 | 1714 |
| 2023-05-09 | 33.37 | $9.15 | 5247 |
| 2023-05-08 | 32.37 | $9.10 | 10600 |
| 2023-05-05 | 32.37 | $9.10 | 5300 |
| 2023-05-04 | 27.46 | $8.85 | 15200 |
| 2023-05-03 | 24.33 | $8.70 | 36126 |
| 2023-05-02 | 28.63 | $9.25 | 41700 |
| 2023-05-01 | 30.70 | $9.47 | 6049 |
| 2023-04-28 | 32.63 | $9.66 | 1319 |
| 2023-04-27 | 33.04 | $9.70 | 7900 |
| 2023-04-26 | 33.55 | $9.75 | 5700 |
| 2023-04-25 | 33.75 | $9.77 | 5828 |
| 2023-04-24 | 30.66 | $9.61 | 10434 |
| 2023-04-21 | 29.28 | $9.54 | 7200 |
| 2023-04-20 | 28.71 | $9.51 | 735 |
| 2023-04-19 | 28.86 | $9.53 | 11206 |
| 2023-04-18 | 29.00 | $9.55 | 4428 |
| 2023-04-17 | 31.35 | $9.87 | 1832 |
| 2023-04-14 | 30.17 | $9.80 | 9636 |
| 2023-04-13 | 31.04 | $9.92 | 26734 |
| 2023-04-12 | 34.15 | $10.32 | 11144 |
| 2023-04-11 | 35.68 | $10.50 | 3800 |
| 2023-04-10 | 37.91 | $10.75 | 2916 |
| 2023-04-06 | 39.32 | $10.90 | 17325 |
| 2023-04-05 | 40.26 | $11.00 | 900 |
| 2023-04-04 | 38.87 | $10.90 | 3924 |
| 2023-04-03 | 37.20 | $10.78 | 2347 |
| 2023-03-31 | 33.29 | $10.51 | 12838 |
| 2023-03-30 | 40.24 | $11.30 | 1900 |
| 2023-03-29 | 43.05 | $11.56 | 15707 |
| 2023-03-28 | 44.77 | $11.71 | 12800 |
| 2023-03-27 | 33.94 | $11.06 | 1500 |
| 2023-03-24 | 32.20 | $10.97 | 12029 |
| 2023-03-23 | 32.65 | $11.02 | 1800 |
| 2023-03-22 | 35.31 | $11.30 | 200 |
| 2023-03-21 | 31.33 | $11.09 | 1438 |
| 2023-03-20 | 33.47 | $11.32 | 30628 |
| 2023-03-17 | 35.27 | $11.50 | 11056 |
| 2023-03-16 | 27.00 | $11.10 | 9209 |
| 2023-03-15 | 27.50 | $11.16 | 5900 |
| 2023-03-14 | 29.12 | $11.35 | 13900 |
| 2023-03-13 | 35.79 | $11.98 | 34000 |
| 2023-03-10 | 34.66 | $11.93 | 37812 |
| 2023-03-09 | 53.89 | $13.00 | 25200 |
| 2023-03-08 | 53.89 | $13.00 | 8000 |
| 2023-03-07 | 53.89 | $13.00 | 3039 |
| 2023-03-06 | 52.84 | $12.95 | 200 |
| 2023-03-03 | 52.63 | $12.94 | — |
| 2023-03-02 | 52.63 | $12.94 | 6046 |
| 2023-03-01 | 52.84 | $12.95 | 1400 |
| 2023-02-28 | 52.84 | $12.95 | 7300 |
| 2023-02-27 | 55.60 | $13.09 | 640 |
| 2023-02-24 | 54.14 | $13.00 | 1400 |
| 2023-02-23 | 56.09 | $13.10 | 725 |
| 2023-02-22 | 53.88 | $12.96 | 7400 |
| 2023-02-21 | 58.69 | $13.20 | 2235 |
| 2023-02-17 | 55.55 | $13.00 | 1600 |
| 2023-02-16 | 57.41 | $13.09 | 12418 |
| 2023-02-15 | 59.75 | $13.20 | 2400 |
| 2023-02-14 | 59.75 | $13.20 | 4104 |
| 2023-02-13 | 56.09 | $12.95 | — |
| 2023-02-10 | 56.09 | $12.95 | 600 |
| 2023-02-09 | 58.59 | $13.08 | 307 |
| 2023-02-08 | 60.56 | $13.18 | 7528 |
| 2023-02-07 | 58.15 | $13.00 | 1902 |
| 2023-02-06 | 52.83 | $12.65 | 1741 |
| 2023-02-03 | 52.17 | $12.61 | 943 |
| 2023-02-02 | 59.94 | $13.00 | 1500 |
| 2023-02-01 | 54.86 | $12.69 | 313 |
| 2023-01-31 | 57.31 | $12.80 | 800 |
| 2023-01-30 | 55.95 | $12.72 | 1400 |
| 2023-01-27 | 61.79 | $12.97 | 1017 |
| 2023-01-26 | 59.55 | $12.83 | — |
| 2023-01-25 | 59.55 | $12.83 | 743 |
| 2023-01-24 | 56.41 | $12.64 | 150 |
| 2023-01-23 | 56.41 | $12.64 | 1220 |
| 2023-01-20 | 57.25 | $12.68 | 2000 |
| 2023-01-19 | 58.71 | $12.75 | 2200 |
| 2023-01-18 | 63.55 | $12.97 | 175 |
| 2023-01-17 | 63.55 | $12.97 | 2029 |
| 2023-01-13 | 58.82 | $12.63 | 187 |
| 2023-01-12 | 58.82 | $12.63 | 300 |
| 2023-01-11 | 66.12 | $12.95 | 5900 |
| 2023-01-10 | 59.74 | $12.52 | 4443 |
| 2023-01-09 | 56.67 | $12.35 | 4800 |
| 2023-01-06 | 49.10 | $12.00 | 3500 |
| 2023-01-05 | 50.29 | $12.05 | 2400 |
| 2023-01-04 | 47.37 | $11.93 | 193 |
| 2023-01-03 | 47.37 | $11.93 | 1200 |
| 2022-12-30 | 46.90 | $11.91 | 300 |
| 2022-12-29 | 47.71 | $11.95 | 829 |
| 2022-12-28 | 47.91 | $11.96 | 2427 |
| 2022-12-27 | 48.09 | $11.97 | 300 |
| 2022-12-23 | 46.71 | $11.90 | 7124 |
| 2022-12-22 | 52.41 | $12.20 | 2222 |
| 2022-12-21 | 52.61 | $12.21 | 6700 |
| 2022-12-20 | 56.13 | $12.38 | 1036 |
| 2022-12-19 | 55.63 | $12.35 | 800 |
| 2022-12-16 | 57.49 | $12.44 | 5823 |
| 2022-12-15 | 57.49 | $12.44 | 600 |
| 2022-12-14 | 56.47 | $12.37 | 801 |
| 2022-12-13 | 56.84 | $12.39 | 6311 |
| 2022-12-12 | 62.92 | $12.70 | 4020 |
| 2022-12-09 | 56.51 | $12.25 | 1700 |
| 2022-12-08 | 53.45 | $12.07 | 640 |
| 2022-12-07 | 52.92 | $12.04 | 700 |
| 2022-12-06 | 49.50 | $11.85 | 196 |
| 2022-12-05 | 49.50 | $11.85 | 1406 |
| 2022-12-02 | 49.68 | $11.86 | 1300 |
| 2022-12-01 | 49.51 | $11.85 | 1500 |
| 2022-11-30 | 49.51 | $11.85 | 300 |
| 2022-11-29 | 49.51 | $11.85 | 1100 |
| 2022-11-28 | 46.48 | $11.65 | 448 |
| 2022-11-25 | 51.31 | $11.98 | 1300 |
| 2022-11-23 | 44.69 | $11.58 | 800 |
| 2022-11-22 | 48.11 | $11.80 | 1200 |
| 2022-11-21 | 49.08 | $11.86 | 1700 |
| 2022-11-18 | 48.91 | $11.85 | 1639 |
| 2022-11-17 | 48.76 | $11.84 | 1420 |
| 2022-11-16 | 51.29 | $12.01 | 344 |
| 2022-11-15 | 50.72 | $11.97 | 1633 |
| 2022-11-14 | 46.54 | $11.69 | 1811 |
| 2022-11-11 | 51.09 | $12.00 | 914 |
| 2022-11-10 | 48.95 | $11.86 | 7107 |
| 2022-11-09 | 48.80 | $11.85 | 700 |
| 2022-11-08 | 50.37 | $11.96 | 847 |
| 2022-11-07 | 48.06 | $11.80 | 234 |
| 2022-11-04 | 43.88 | $11.53 | 1309 |
| 2022-11-03 | 45.03 | $11.62 | 1600 |
| 2022-11-02 | 48.23 | $11.86 | 200 |
| 2022-11-01 | 48.23 | $11.86 | 5600 |
| 2022-10-31 | 49.41 | $11.95 | 6300 |
| 2022-10-28 | 49.28 | $11.94 | 900 |
| 2022-10-27 | 49.65 | $11.97 | 13600 |
| 2022-10-26 | 48.92 | $11.91 | 2300 |
| 2022-10-25 | 49.95 | $12.00 | 1300 |
| 2022-10-24 | 47.63 | $11.80 | 6800 |
| 2022-10-21 | 43.93 | $11.50 | 1700 |
| 2022-10-20 | 43.68 | $11.48 | 1200 |
| 2022-10-19 | 38.28 | $11.07 | 800 |
| 2022-10-18 | 38.28 | $11.07 | 5500 |
| 2022-10-17 | 34.84 | $10.82 | 5200 |
| 2022-10-14 | 32.85 | $10.68 | 1100 |
| 2022-10-13 | 32.91 | $10.69 | 2500 |
| 2022-10-12 | 34.77 | $10.96 | 8200 |
| 2022-10-11 | 35.33 | $11.04 | 6923 |
| 2022-10-10 | 37.17 | $11.30 | 8406 |
| 2022-10-07 | 40.09 | $11.68 | 1738 |
| 2022-10-06 | 42.15 | $11.93 | 1300 |
| 2022-10-05 | 44.50 | $12.20 | 3800 |
| 2022-10-04 | 46.41 | $12.41 | 5300 |
| 2022-10-03 | 49.18 | $12.70 | 342 |
| 2022-09-30 | 48.58 | $12.64 | 2000 |
| 2022-09-29 | 51.49 | $12.94 | 537 |
| 2022-09-28 | 50.64 | $12.85 | 2533 |
| 2022-09-27 | 54.65 | $13.25 | 1400 |
| 2022-09-26 | 55.37 | $13.32 | 2800 |
| 2022-09-23 | 57.23 | $13.50 | 16200 |
| 2022-09-22 | 52.52 | $12.94 | 4200 |
| 2022-09-21 | 57.46 | $13.40 | 14624 |
| 2022-09-20 | 55.01 | $13.12 | 5836 |
| 2022-09-19 | 50.99 | $12.70 | 8441 |
| 2022-09-16 | 56.47 | $13.18 | 39500 |
| 2022-09-15 | 46.59 | $12.31 | 1006 |
| 2022-09-14 | 41.51 | $11.96 | 2400 |
| 2022-09-13 | 44.99 | $12.26 | 703 |
| 2022-09-12 | 44.85 | $12.25 | 2800 |
| 2022-09-09 | 44.85 | $12.25 | 1349 |
| 2022-09-08 | 45.39 | $12.30 | 624 |
| 2022-09-07 | 43.83 | $12.18 | 6521 |
| 2022-09-06 | 47.71 | $12.54 | 2006 |
| 2022-09-02 | 44.61 | $12.30 | 910 |
| 2022-09-01 | 44.61 | $12.30 | 400 |
| 2022-08-31 | 45.32 | $12.37 | 2000 |
| 2022-08-30 | 48.12 | $12.64 | 250 |
| 2022-08-29 | 48.12 | $12.64 | 300 |
| 2022-08-26 | 48.12 | $12.64 | 200 |
| 2022-08-25 | 48.12 | $12.64 | 2200 |
| 2022-08-24 | 46.52 | $12.48 | 800 |
| 2022-08-23 | 44.50 | $12.28 | 2416 |
| 2022-08-22 | 45.48 | $12.40 | 2100 |
| 2022-08-19 | 49.55 | $12.87 | 200510 |
| 2022-08-18 | 45.93 | $12.50 | 1800 |
| 2022-08-17 | 44.91 | $12.40 | 2312 |
| 2022-08-16 | 46.57 | $12.60 | 8741 |
| 2022-08-15 | 47.41 | $12.70 | 6003 |
| 2022-08-12 | 53.80 | $13.40 | 100 |
| 2022-08-11 | 53.80 | $13.40 | 3024 |
| 2022-08-10 | 53.47 | $13.36 | 1004 |
| 2022-08-09 | 48.70 | $12.80 | 1900 |
| 2022-08-08 | 50.45 | $13.00 | 30300 |
| 2022-08-05 | 53.97 | $13.38 | 26200 |
| 2022-08-04 | 60.15 | $13.97 | 6000 |
| 2022-08-03 | 55.01 | $13.35 | 17200 |
| 2022-08-02 | 50.50 | $12.89 | 2839 |
| 2022-08-01 | 53.25 | $13.14 | 7700 |
| 2022-07-29 | 49.14 | $12.75 | 1700 |
| 2022-07-28 | 51.92 | $13.00 | 17900 |
| 2022-07-27 | 48.84 | $12.72 | 1300 |
| 2022-07-26 | 49.06 | $12.74 | 10300 |
| 2022-07-25 | 44.58 | $12.35 | 12200 |
| 2022-07-22 | 51.79 | $13.00 | 3400 |
| 2022-07-21 | 45.76 | $12.53 | 4700 |
| 2022-07-20 | 49.38 | $12.82 | 9636 |
| 2022-07-19 | 46.32 | $12.60 | 4800 |
| 2022-07-18 | 44.13 | $12.45 | 2929 |
| 2022-07-15 | 42.04 | $12.31 | 2105 |
| 2022-07-14 | 37.08 | $12.00 | 1800 |
| 2022-07-13 | 38.08 | $12.10 | 4032 |
| 2022-07-12 | 41.36 | $12.41 | 4200 |
| 2022-07-11 | 44.41 | $12.67 | 600 |
| 2022-07-08 | 44.65 | $12.69 | 350 |
| 2022-07-07 | 44.65 | $12.69 | 1934 |
| 2022-07-06 | 46.00 | $12.81 | 1829 |
| 2022-07-05 | 51.00 | $13.22 | 605 |
| 2022-07-01 | 48.12 | $13.00 | 7000 |
| 2022-06-30 | 48.12 | $13.00 | 500 |
| 2022-06-29 | 48.12 | $13.00 | 5200 |
| 2022-06-28 | 50.19 | $13.18 | 1844 |
| 2022-06-27 | 45.36 | $12.79 | 4400 |
| 2022-06-24 | 43.49 | $12.65 | 5328 |
| 2022-06-23 | 46.17 | $12.90 | 616 |
| 2022-06-22 | 42.69 | $12.64 | 65100 |
| 2022-06-21 | 39.23 | $12.40 | 2900 |
| 2022-06-17 | 36.98 | $12.25 | 2114 |
| 2022-06-16 | 38.24 | $12.39 | 3000 |
| 2022-06-15 | 40.68 | $12.65 | 1949 |
| 2022-06-14 | 38.68 | $12.51 | 2100 |
| 2022-06-13 | 38.25 | $12.48 | 7234 |
| 2022-06-10 | 39.91 | $12.67 | 13313 |
| 2022-06-09 | 41.07 | $12.80 | 2520 |
| 2022-06-08 | 48.12 | $13.49 | 1400 |
| 2022-06-07 | 41.17 | $12.99 | 1200 |
| 2022-06-06 | 41.70 | $13.04 | 1200 |
| 2022-06-03 | 36.92 | $12.73 | 4600 |
| 2022-06-02 | 39.61 | $13.00 | 10500 |
| 2022-06-01 | 42.09 | $13.23 | 2047 |
| 2022-05-31 | 35.77 | $12.85 | 4100 |
| 2022-05-27 | 36.88 | $12.96 | 1334 |
| 2022-05-26 | 37.07 | $12.98 | 6428 |
| 2022-05-25 | 36.59 | $12.95 | 930 |
| 2022-05-24 | 33.33 | $12.75 | 1225 |
| 2022-05-23 | 35.13 | $12.96 | 8600 |
| 2022-05-20 | 32.49 | $12.80 | 2439 |
| 2022-05-19 | 36.45 | $13.25 | 1800 |
| 2022-05-18 | 31.14 | $12.95 | 7800 |
| 2022-05-17 | 33.44 | $13.21 | 6915 |
| 2022-05-16 | 30.43 | $13.05 | 7300 |
| 2022-05-13 | 33.59 | $13.40 | 2340 |
| 2022-05-12 | 33.59 | $13.40 | 11500 |
| 2022-05-11 | 29.44 | $13.18 | 3049 |
| 2022-05-10 | 32.51 | $13.53 | 1400 |
| 2022-05-09 | 32.12 | $13.51 | 2400 |
| 2022-05-06 | 37.27 | $14.02 | 5645 |
| 2022-05-05 | 43.95 | $14.53 | 2000 |
| 2022-05-04 | 45.62 | $14.64 | 1400 |
| 2022-05-03 | 50.44 | $14.93 | 400 |
| 2022-05-02 | 50.10 | $14.91 | 2300 |
| 2022-04-29 | 55.41 | $15.20 | 830 |
| 2022-04-28 | 55.10 | $15.18 | 8100 |
| 2022-04-27 | 46.36 | $14.69 | 700 |
| 2022-04-26 | 46.36 | $14.69 | 475 |
| 2022-04-25 | 46.36 | $14.69 | 1400 |
| 2022-04-22 | 45.80 | $14.66 | 510 |
| 2022-04-21 | 45.45 | $14.64 | 537 |
| 2022-04-20 | 45.45 | $14.64 | 620 |
| 2022-04-19 | 45.58 | $14.65 | 500 |
| 2022-04-18 | 44.80 | $14.60 | 1200 |
| 2022-04-14 | 48.65 | $14.89 | 568 |
| 2022-04-13 | 48.65 | $14.89 | 1600 |
| 2022-04-12 | 45.90 | $14.70 | 2400 |
| 2022-04-11 | 46.52 | $14.75 | 400 |
| 2022-04-08 | 49.45 | $14.98 | 5200 |
| 2022-04-07 | 45.63 | $14.71 | 584 |
| 2022-04-06 | 45.63 | $14.71 | 2100 |
| 2022-04-05 | 46.70 | $14.80 | 704 |
| 2022-04-04 | 46.70 | $14.80 | 4100 |
| 2022-04-01 | 44.09 | $14.60 | 2700 |
| 2022-03-31 | 47.27 | $14.89 | 600 |
| 2022-03-30 | 49.26 | $15.06 | 700 |
| 2022-03-29 | 45.28 | $14.75 | 800 |
| 2022-03-28 | 45.83 | $14.80 | 1600 |
| 2022-03-25 | 46.80 | $14.89 | 600 |
| 2022-03-24 | 46.80 | $14.89 | 3446 |
| 2022-03-23 | 50.11 | $15.20 | 5200 |
| 2022-03-22 | 43.23 | $14.64 | 429 |
| 2022-03-21 | 50.02 | $15.22 | 3120 |
| 2022-03-18 | 53.45 | $15.47 | 4225 |
| 2022-03-17 | 41.74 | $14.70 | 3400 |
| 2022-03-16 | 43.07 | $14.80 | 3100 |
| 2022-03-15 | 43.74 | $14.85 | 242 |
| 2022-03-14 | 43.57 | $14.84 | 700 |
| 2022-03-11 | 44.96 | $14.95 | 526 |
| 2022-03-10 | 43.25 | $14.84 | 500 |
| 2022-03-09 | 43.25 | $14.84 | 450 |
| 2022-03-08 | 43.25 | $14.84 | 700 |
| 2022-03-07 | 43.25 | $14.84 | 2139 |
| 2022-03-04 | 44.37 | $14.95 | 1508 |
| 2022-03-03 | 45.70 | $15.08 | 801 |
| 2022-03-02 | 46.42 | $15.15 | 300 |
| 2022-03-01 | 45.84 | $15.10 | 2034 |
| 2022-02-28 | 45.51 | $15.07 | 1628 |
| 2022-02-25 | 47.07 | $15.24 | 1600 |
| 2022-02-24 | 51.72 | $15.71 | 2100 |
| 2022-02-23 | 47.41 | $15.30 | 500 |
| 2022-02-22 | 46.30 | $15.20 | 403 |
| 2022-02-18 | 49.26 | $15.50 | 900 |
| 2022-02-17 | 49.77 | $15.55 | 900 |
| 2022-02-16 | 47.74 | $15.35 | 1300 |
| 2022-02-15 | 49.74 | $15.56 | 2500 |
| 2022-02-14 | 46.60 | $15.25 | 6400 |
| 2022-02-11 | 46.29 | $15.22 | 16940 |
| 2022-02-10 | 45.79 | $15.17 | 204 |
| 2022-02-09 | 50.50 | $15.70 | 2100 |
| 2022-02-08 | 51.44 | $15.80 | 2621 |
| 2022-02-07 | 49.74 | $15.61 | 425 |
| 2022-02-04 | 49.74 | $15.61 | 7400 |
| 2022-02-03 | 58.17 | $16.48 | 4843 |
| 2022-02-02 | 54.09 | $16.00 | 6237 |
| 2022-02-01 | 44.84 | $15.13 | 400 |
| 2022-01-31 | 44.84 | $15.13 | 400 |
| 2022-01-28 | 47.00 | $15.35 | 1718 |
| 2022-01-27 | 45.87 | $15.25 | 2629 |
| 2022-01-26 | 48.62 | $15.53 | 2300 |
| 2022-01-25 | 47.77 | $15.45 | 2103 |
| 2022-01-24 | 47.77 | $15.45 | 9325 |
| 2022-01-21 | 47.95 | $15.47 | 925 |
| 2022-01-20 | 51.14 | $15.82 | 1600 |
| 2022-01-19 | 49.59 | $15.65 | 2700 |
| 2022-01-18 | 51.60 | $15.87 | 1629 |
| 2022-01-14 | 50.20 | $15.71 | 1800 |
| 2022-01-13 | 52.91 | $16.01 | 1400 |
| 2022-01-12 | 53.74 | $16.10 | 545 |
| 2022-01-11 | 57.03 | $16.45 | 1039 |
| 2022-01-10 | 56.16 | $16.33 | 600 |
| 2022-01-07 | 53.70 | $16.00 | 2700 |
| 2022-01-06 | 54.85 | $16.13 | 1426 |
| 2022-01-05 | 51.99 | $15.75 | 700 |
| 2022-01-04 | 52.23 | $15.78 | 2110 |
| 2022-01-03 | 50.36 | $15.53 | 3044 |
| 2021-12-31 | 49.83 | $15.46 | 9625 |
| 2021-12-30 | 48.95 | $15.34 | 4205 |
| 2021-12-29 | 49.71 | $15.45 | 804 |
| 2021-12-28 | 48.82 | $15.32 | 450 |
| 2021-12-27 | 48.82 | $15.32 | 2408 |
| 2021-12-23 | 53.27 | $16.00 | 2319 |
| 2021-12-22 | 47.22 | $15.10 | 5700 |
| 2021-12-21 | 44.57 | $14.75 | 34402 |
| 2021-12-20 | 40.95 | $14.30 | 4310 |
| 2021-12-17 | 40.54 | $14.25 | 24300 |
| 2021-12-16 | 42.86 | $14.66 | 10934 |
| 2021-12-15 | 47.52 | $15.40 | 7400 |
| 2021-12-14 | 50.03 | $15.76 | 3100 |
| 2021-12-13 | 53.39 | $16.21 | 3800 |
| 2021-12-10 | 55.27 | $16.45 | 3703 |
| 2021-12-09 | 48.11 | $15.46 | 4000 |
| 2021-12-08 | 54.66 | $16.24 | 3300 |
| 2021-12-07 | 52.53 | $15.97 | 7400 |
| 2021-12-06 | 48.55 | $15.50 | 8047 |
| 2021-12-03 | 55.30 | $16.22 | 4000 |
| 2021-12-02 | 57.85 | $16.46 | 5006 |
| 2021-12-01 | 48.34 | $15.45 | 1646 |
| 2021-11-30 | 50.04 | $15.61 | 2200 |
| 2021-11-29 | 48.31 | $15.45 | 2043 |
| 2021-11-26 | 47.34 | $15.36 | 3137 |
| 2021-11-24 | 51.87 | $15.80 | 1514 |
| 2021-11-23 | 56.04 | $16.16 | 3720 |
| 2021-11-22 | 60.54 | $16.51 | 2500 |
| 2021-11-19 | 56.04 | $16.04 | 1000 |
| 2021-11-18 | 55.63 | $16.00 | 500 |
| 2021-11-17 | 55.63 | $16.00 | 639 |
| 2021-11-16 | 55.35 | $15.97 | 1039 |
| 2021-11-15 | 61.25 | $16.45 | 2534 |
| 2021-11-12 | 60.84 | $16.40 | 500 |
| 2021-11-11 | 57.10 | $15.97 | 511 |
| 2021-11-10 | 60.68 | $16.25 | 344 |
| 2021-11-09 | 61.34 | $16.30 | 1644 |
| 2021-11-08 | 60.53 | $16.20 | 4300 |
| 2021-11-05 | 57.95 | $15.89 | 1600 |
| 2021-11-04 | 61.26 | $16.16 | 3300 |
| 2021-11-03 | 59.97 | $16.00 | 3600 |
| 2021-11-02 | 62.44 | $16.20 | 5100 |
| 2021-11-01 | 60.84 | $15.99 | 2036 |
| 2021-10-29 | 57.63 | $15.60 | 3809 |
| 2021-10-28 | 59.41 | $15.75 | 3100 |
| 2021-10-27 | 58.84 | $15.68 | 3829 |
| 2021-10-26 | 57.15 | $15.47 | 5241 |
| 2021-10-25 | 59.59 | $15.69 | 14032 |
| 2021-10-22 | 55.49 | $15.19 | 55700 |
| 2021-10-21 | 53.80 | $15.00 | 4300 |
| 2021-10-20 | 44.28 | $14.10 | 450 |
| 2021-10-19 | 44.28 | $14.10 | 13112 |
| 2021-10-18 | 45.60 | $14.24 | 3547 |
| 2021-10-15 | 50.05 | $14.68 | 4400 |
| 2021-10-14 | 48.64 | $14.55 | 8000 |
| 2021-10-13 | 49.05 | $14.59 | 4528 |
| 2021-10-12 | 51.17 | $14.80 | 2800 |
| 2021-10-11 | 58.49 | $15.44 | 815 |
| 2021-10-08 | 56.26 | $15.20 | 2034 |
| 2021-10-07 | 57.99 | $15.34 | 9201 |
| 2021-10-06 | 59.99 | $15.50 | 1447 |
| 2021-10-05 | 57.83 | $15.25 | 24400 |
| 2021-10-04 | 48.93 | $14.40 | 600 |
| 2021-10-01 | 49.52 | $14.45 | 1000 |
| 2021-09-30 | 48.94 | $14.40 | 631 |
| 2021-09-29 | 47.80 | $14.30 | 6900 |
| 2021-09-28 | 52.34 | $14.71 | 2400 |
| 2021-09-27 | 50.03 | $14.50 | 1740 |
| 2021-09-24 | 47.14 | $14.25 | 13028 |
| 2021-09-23 | 49.20 | $14.44 | 612 |
| 2021-09-22 | 47.59 | $14.30 | 600 |
| 2021-09-21 | 44.63 | $14.05 | 7400 |
| 2021-09-20 | 46.85 | $14.27 | 7900 |
| 2021-09-17 | 39.01 | $13.67 | 28201 |
| 2021-09-16 | 42.27 | $14.00 | 307 |
| 2021-09-15 | 42.27 | $14.00 | 914 |
| 2021-09-14 | 39.50 | $13.80 | 3129 |
| 2021-09-13 | 41.58 | $14.02 | 3700 |
| 2021-09-10 | 37.76 | $13.75 | 1122 |
| 2021-09-09 | 38.65 | $13.85 | 7327 |
| 2021-09-08 | 39.00 | $13.89 | 4831 |
| 2021-09-07 | 36.84 | $13.73 | 9309 |
| 2021-09-03 | 39.95 | $14.10 | 733 |
| 2021-09-02 | 41.30 | $14.25 | 2500 |
| 2021-09-01 | 40.02 | $14.15 | 400 |
| 2021-08-31 | 40.02 | $14.15 | 1500 |
| 2021-08-30 | 38.20 | $14.00 | 1235 |
| 2021-08-27 | 38.79 | $14.08 | 2200 |
| 2021-08-26 | 38.87 | $14.09 | 2024 |
| 2021-08-25 | 37.43 | $13.96 | 2635 |
| 2021-08-24 | 39.25 | $14.23 | 800 |
| 2021-08-23 | 37.87 | $14.10 | 2800 |
| 2021-08-20 | 39.79 | $14.39 | — |
| 2021-08-19 | 39.79 | $14.39 | — |
| 2021-08-18 | 39.79 | $14.39 | 20000 |
| 2021-08-17 | 40.45 | $14.50 | 5200 |
| 2021-08-16 | 40.87 | $14.57 | 7532 |
| 2021-08-13 | 36.92 | $14.12 | 3700 |
| 2021-08-12 | 39.13 | $14.52 | 645 |
| 2021-08-11 | 37.80 | $14.37 | 1000 |
| 2021-08-10 | 39.37 | $14.66 | 9400 |
| 2021-08-09 | 40.03 | $14.78 | 26000 |
| 2021-08-06 | 41.90 | $15.12 | 10600 |
| 2021-08-05 | 44.84 | $15.62 | 18013 |
| 2021-08-04 | 46.63 | $15.91 | 2428 |
| 2021-08-03 | 48.15 | $16.15 | 9400 |
| 2021-08-02 | 51.76 | $16.69 | 26118 |
| 2021-07-30 | 46.71 | $15.97 | 14604 |
| 2021-07-29 | 43.17 | $15.52 | 23940 |
| 2021-07-28 | 44.22 | $15.69 | 1200 |
| 2021-07-27 | 45.53 | $15.90 | 38600 |
| 2021-07-26 | 48.09 | $16.30 | 24301 |
| 2021-07-23 | 50.10 | $16.60 | 5009 |
| 2021-07-22 | 51.53 | $16.81 | 20200 |
| 2021-07-21 | 45.94 | $16.01 | 10130 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.64
2026-07-17
Close Price
$26.70
Vol: 25519
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -22.64 | $26.70 | 25519 |
| 2026-07-16 | -15.60 | $26.86 | 66100 |
| 2026-07-15 | -13.72 | $26.22 | 31002 |
| 2026-07-14 | -18.77 | $26.08 | 17748 |
| 2026-07-13 | -17.69 | $26.11 | 27000 |
| 2026-07-10 | -39.35 | $25.51 | 29523 |
| 2026-07-09 | -43.32 | $25.40 | 16223 |
| 2026-07-08 | -50.18 | $25.21 | 19700 |
| 2026-07-07 | -38.35 | $25.25 | 14800 |
| 2026-07-06 | -30.85 | $25.44 | 19027 |
| 2026-07-02 | -25.99 | $25.62 | 21025 |
| 2026-07-01 | -16.00 | $25.92 | 50700 |
| 2026-06-30 | -23.43 | $25.52 | 38747 |
| 2026-06-29 | -43.24 | $24.70 | 45618 |
| 2026-06-26 | -47.83 | $24.51 | 19038 |
| 2026-06-25 | -49.52 | $24.44 | 13238 |
| 2026-06-24 | -46.86 | $24.55 | 15500 |
| 2026-06-23 | -46.86 | $24.55 | 28603 |
| 2026-06-22 | -50.48 | $24.40 | 20714 |
| 2026-06-18 | -46.86 | $24.55 | 48800 |
| 2026-06-17 | -57.49 | $24.11 | 27500 |
| 2026-06-16 | -55.07 | $24.21 | 14911 |
| 2026-06-15 | -45.17 | $24.62 | 18100 |
| 2026-06-12 | -41.79 | $24.76 | 14544 |
| 2026-06-11 | -41.06 | $24.79 | 22900 |
| 2026-06-10 | -42.75 | $24.72 | 25400 |
| 2026-06-09 | -27.67 | $24.99 | 25500 |
| 2026-06-08 | -6.34 | $24.27 | 52400 |
| 2026-06-05 | -46.90 | $22.95 | 12346 |
| 2026-06-04 | -48.70 | $22.94 | 10000 |
| 2026-06-03 | -80.00 | $22.58 | 9600 |
| 2026-06-02 | -91.23 | $22.67 | 8321 |
| 2026-06-01 | -98.75 | $22.66 | 14900 |
| 2026-05-29 | -95.01 | $22.93 | 12648 |
| 2026-05-28 | -95.98 | $22.86 | 10606 |
| 2026-05-27 | -94.60 | $22.96 | 9800 |
| 2026-05-26 | -96.26 | $22.84 | 19206 |
| 2026-05-22 | -97.51 | $22.75 | 9221 |
| 2026-05-21 | -96.63 | $22.90 | 7022 |
| 2026-05-20 | -96.07 | $22.94 | 13800 |
| 2026-05-19 | -98.74 | $22.75 | 28411 |
| 2026-05-18 | -97.20 | $22.86 | 14315 |
| 2026-05-15 | -97.20 | $22.86 | 14046 |
| 2026-05-14 | -95.13 | $22.95 | 4900 |
| 2026-05-13 | -89.79 | $23.02 | 11916 |
| 2026-05-12 | -83.09 | $23.40 | 10800 |
| 2026-05-11 | -80.72 | $23.26 | 11211 |
| 2026-05-08 | -79.85 | $23.33 | 16421 |
| 2026-05-07 | -81.34 | $23.21 | 42448 |
| 2026-05-06 | -82.57 | $23.11 | 40700 |
| 2026-05-05 | -75.83 | $23.39 | 12100 |
| 2026-05-04 | -69.97 | $23.50 | 13548 |
| 2026-05-01 | -19.00 | $22.93 | 1037 |
| 2026-04-30 | -17.42 | $22.96 | 6439 |
| 2026-04-29 | -19.35 | $22.90 | 1701 |
| 2026-04-28 | -10.32 | $23.18 | 1600 |
| 2026-04-27 | -9.52 | $23.20 | 1300 |
| 2026-04-24 | -6.67 | $23.29 | 600 |
| 2026-04-23 | -7.94 | $23.25 | 4600 |
| 2026-04-22 | -9.52 | $23.20 | 5037 |
| 2026-04-21 | -9.52 | $23.20 | 5430 |
| 2026-04-20 | -4.76 | $23.35 | 9203 |
| 2026-04-17 | -9.86 | $23.11 | 12903 |
| 2026-04-16 | -17.14 | $22.61 | 22524 |
| 2026-04-15 | -22.67 | $22.32 | 34027 |
| 2026-04-14 | -29.33 | $22.12 | 7816 |
| 2026-04-13 | -41.67 | $21.75 | 10500 |
| 2026-04-10 | -24.21 | $22.23 | 29000 |
| 2026-04-09 | -6.92 | $22.78 | 5518 |
| 2026-04-08 | -21.21 | $22.30 | 16100 |
| 2026-04-07 | -6.47 | $21.29 | 8821 |
| 2026-04-06 | -20.00 | $21.06 | 13200 |
| 2026-04-02 | -17.65 | $21.10 | 13010 |
| 2026-04-01 | -41.18 | $20.70 | 4200 |
| 2026-03-31 | -38.10 | $20.60 | 2415 |
| 2026-03-30 | -29.17 | $20.70 | 6809 |
| 2026-03-27 | -33.33 | $20.60 | 1329 |
| 2026-03-26 | -29.17 | $20.70 | 2500 |
| 2026-03-25 | -20.00 | $20.92 | 4906 |
| 2026-03-24 | -20.00 | $20.92 | 2700 |
| 2026-03-23 | -18.33 | $20.96 | 5400 |
| 2026-03-20 | -57.50 | $20.02 | 27300 |
| 2026-03-19 | -18.37 | $21.00 | 2000 |
| 2026-03-18 | -16.33 | $21.05 | 2700 |
| 2026-03-17 | -17.96 | $21.01 | 3700 |
| 2026-03-16 | -17.96 | $21.01 | 5730 |
| 2026-03-13 | -20.82 | $20.94 | 10100 |
| 2026-03-12 | -61.63 | $19.94 | 720 |
| 2026-03-11 | -59.59 | $19.99 | 2803 |
| 2026-03-10 | -65.31 | $19.85 | 3020 |
| 2026-03-09 | -66.53 | $19.82 | 2000 |
| 2026-03-06 | -60.64 | $19.98 | 2548 |
| 2026-03-05 | -65.86 | $19.85 | 4130 |
| 2026-03-04 | -64.26 | $19.89 | 6300 |
| 2026-03-03 | -94.78 | $19.13 | 7800 |
| 2026-03-02 | -100.00 | $19.20 | 14800 |
| 2026-02-27 | -60.15 | $19.92 | 5000 |
| 2026-02-26 | -24.22 | $20.64 | 3900 |
| 2026-02-25 | -22.51 | $20.70 | 1017 |
| 2026-02-24 | -21.94 | $20.72 | 8642 |
| 2026-02-23 | -13.64 | $20.98 | 6100 |
| 2026-02-20 | -14.22 | $20.90 | 9900 |
| 2026-02-19 | -14.22 | $20.90 | 5300 |
| 2026-02-18 | -17.35 | $20.77 | 5500 |
| 2026-02-17 | -23.61 | $20.51 | 6140 |
| 2026-02-13 | -18.07 | $20.74 | 10123 |
| 2026-02-12 | -22.17 | $20.57 | 3500 |
| 2026-02-11 | -35.42 | $20.02 | 6200 |
| 2026-02-10 | -28.43 | $20.31 | 6000 |
| 2026-02-09 | -21.20 | $20.61 | 10500 |
| 2026-02-06 | -25.06 | $20.45 | 6600 |
| 2026-02-05 | -5.44 | $20.99 | 10218 |
| 2026-02-04 | -14.52 | $20.46 | 1978 |
| 2026-02-03 | -14.87 | $20.03 | 5927 |
| 2026-02-02 | -0.75 | $20.00 | 2936 |
| 2026-01-30 | -41.35 | $18.90 | 2500 |
| 2026-01-29 | -6.02 | $18.90 | 2333 |
| 2026-01-28 | 0.00 | $18.70 | 2048 |
| 2026-01-27 | -11.76 | $18.54 | 3600 |
| 2026-01-26 | -25.74 | $18.35 | 2500 |
| 2026-01-23 | -42.65 | $18.12 | 5848 |
| 2026-01-22 | -61.00 | $18.09 | 2000 |
| 2026-01-21 | -60.00 | $18.10 | 2100 |
| 2026-01-20 | -52.00 | $18.18 | 2933 |
| 2026-01-16 | -38.10 | $18.35 | 800 |
| 2026-01-15 | -33.33 | $18.40 | 1434 |
| 2026-01-14 | -18.10 | $18.56 | 702 |
| 2026-01-13 | -38.10 | $18.35 | 800 |
| 2026-01-12 | -61.90 | $18.10 | 3 |
| 2026-01-09 | -61.90 | $18.10 | 2300 |
| 2026-01-08 | -53.00 | $18.22 | 1320 |
| 2026-01-07 | -48.00 | $18.27 | 1800 |
| 2026-01-06 | -36.00 | $18.39 | 4100 |
| 2026-01-05 | -16.00 | $18.59 | 1400 |
| 2026-01-02 | -20.59 | $18.54 | 1900 |
| 2025-12-31 | -14.53 | $18.58 | 2000 |
| 2025-12-30 | -40.65 | $18.25 | 530 |
| 2025-12-29 | -18.40 | $18.52 | 2300 |
| 2025-12-26 | -43.20 | $18.21 | 448 |
| 2025-12-24 | -3.93 | $18.68 | 635 |
| 2025-12-23 | -24.72 | $18.31 | 1600 |
| 2025-12-22 | -29.52 | $18.13 | 3446 |
| 2025-12-19 | -35.71 | $18.00 | 7320 |
| 2025-12-18 | -2.38 | $18.70 | 4208 |
| 2025-12-17 | -0.48 | $18.73 | 2937 |
| 2025-12-16 | -0.51 | $18.54 | 3102 |
| 2025-12-15 | 0.00 | $18.50 | 6400 |
| 2025-12-12 | -24.88 | $18.00 | 2800 |
| 2025-12-11 | -6.97 | $18.36 | 3400 |
| 2025-12-10 | -27.86 | $17.94 | 4100 |
| 2025-12-09 | -32.34 | $17.85 | 1400 |
| 2025-12-08 | -29.85 | $17.90 | 3504 |
| 2025-12-05 | -34.83 | $17.80 | 3245 |
| 2025-12-04 | -38.31 | $17.73 | 1530 |
| 2025-12-03 | -38.31 | $17.73 | 1341 |
| 2025-12-02 | -44.28 | $17.61 | 5300 |
| 2025-12-01 | -20.00 | $18.04 | 1715 |
| 2025-11-28 | -21.74 | $18.00 | 1100 |
| 2025-11-26 | -63.40 | $17.01 | 3600 |
| 2025-11-25 | -46.81 | $17.40 | 10627 |
| 2025-11-24 | -39.57 | $17.40 | 10247 |
| 2025-11-21 | -26.26 | $17.77 | 8100 |
| 2025-11-20 | -30.20 | $17.60 | 13942 |
| 2025-11-19 | -34.87 | $17.07 | 4531 |
| 2025-11-18 | -25.50 | $16.99 | 3930 |
| 2025-11-17 | -40.00 | $16.70 | 2736 |
| 2025-11-14 | -22.88 | $16.80 | 2200 |
| 2025-11-13 | -16.67 | $16.99 | 600 |
| 2025-11-12 | -23.86 | $16.77 | 400 |
| 2025-11-11 | -9.80 | $17.20 | 2205 |
| 2025-11-10 | -16.99 | $16.98 | 800 |
| 2025-11-07 | -17.32 | $16.97 | 1300 |
| 2025-11-06 | -19.61 | $16.90 | 128 |
| 2025-11-05 | -17.97 | $16.95 | 1900 |
| 2025-11-04 | -32.03 | $16.52 | 3200 |
| 2025-11-03 | -16.34 | $17.00 | 5700 |
| 2025-10-31 | 0.00 | $17.05 | 15700 |
| 2025-10-30 | -0.55 | $16.24 | 2100 |
| 2025-10-29 | -0.55 | $16.24 | 741 |
| 2025-10-28 | -1.11 | $16.23 | 910 |
| 2025-10-27 | 0.00 | $16.25 | 2000 |
| 2025-10-24 | -6.41 | $15.90 | 1702 |
| 2025-10-23 | -13.46 | $15.79 | 41 |
| 2025-10-22 | -13.46 | $15.79 | 900 |
| 2025-10-21 | -7.69 | $15.88 | 1200 |
| 2025-10-20 | -10.26 | $15.84 | 4006 |
| 2025-10-17 | -16.78 | $15.76 | 739 |
| 2025-10-16 | -73.33 | $15.45 | 5139 |
| 2025-10-15 | -26.67 | $15.80 | 603 |
| 2025-10-14 | -29.89 | $15.74 | 7032 |
| 2025-10-13 | -39.08 | $15.66 | 2400 |
| 2025-10-10 | -27.59 | $15.76 | 1500 |
| 2025-10-09 | -18.18 | $15.82 | 5719 |
| 2025-10-08 | -12.17 | $15.86 | 4644 |
| 2025-10-07 | -0.68 | $15.74 | 107 |
| 2025-10-06 | -0.68 | $15.74 | 1939 |
| 2025-10-03 | -6.85 | $15.65 | 1128 |
| 2025-10-02 | -17.81 | $15.49 | 1603 |
| 2025-10-01 | -10.27 | $15.60 | 200 |
| 2025-09-30 | -11.49 | $15.60 | 309 |
| 2025-09-29 | -3.38 | $15.72 | 600 |
| 2025-09-26 | -2.03 | $15.74 | 3307 |
| 2025-09-25 | -13.51 | $15.57 | 1411 |
| 2025-09-24 | -26.35 | $15.38 | 500 |
| 2025-09-23 | -25.00 | $15.40 | 2000 |
| 2025-09-22 | -29.73 | $15.33 | 920 |
| 2025-09-19 | -25.00 | $15.40 | 3300 |
| 2025-09-18 | -15.54 | $15.54 | 2000 |
| 2025-09-17 | -43.24 | $15.13 | 526 |
| 2025-09-16 | -15.24 | $15.52 | 900 |
| 2025-09-15 | -15.17 | $15.50 | 524 |
| 2025-09-12 | -29.21 | $15.25 | 3700 |
| 2025-09-11 | -45.54 | $14.85 | 536 |
| 2025-09-10 | -15.35 | $15.46 | 1226 |
| 2025-09-09 | -13.37 | $15.50 | 733 |
| 2025-09-08 | -13.86 | $15.49 | — |
| 2025-09-05 | -13.86 | $15.49 | 4307 |
| 2025-09-04 | -17.82 | $15.41 | 2506 |
| 2025-09-03 | -17.82 | $15.41 | 2926 |
| 2025-09-02 | -4.21 | $15.52 | 1100 |
| 2025-08-29 | -2.96 | $15.54 | 7600 |
| 2025-08-28 | 0.00 | $15.55 | 525 |
| 2025-08-27 | -5.53 | $15.43 | 3600 |
| 2025-08-26 | -11.27 | $15.27 | 9100 |
| 2025-08-25 | 0.00 | $15.51 | 4342 |
| 2025-08-22 | 0.00 | $14.98 | 9546 |
| 2025-08-21 | 0.00 | $14.45 | 2533 |
| 2025-08-20 | -1.87 | $14.43 | 2700 |
| 2025-08-19 | -9.52 | $14.25 | 3545 |
| 2025-08-18 | -31.00 | $13.99 | 2431 |
| 2025-08-15 | -13.46 | $14.16 | 1300 |
| 2025-08-14 | -10.58 | $14.19 | 2924 |
| 2025-08-13 | -24.04 | $14.05 | 2817 |
| 2025-08-12 | -30.77 | $13.98 | 4800 |
| 2025-08-11 | -41.35 | $13.87 | 900 |
| 2025-08-08 | -34.62 | $13.94 | — |
| 2025-08-07 | -34.62 | $13.94 | 8100 |
| 2025-08-06 | -45.19 | $13.83 | 16203 |
| 2025-08-05 | -36.54 | $13.92 | 6100 |
| 2025-08-04 | -44.23 | $13.84 | 8200 |
| 2025-08-01 | -57.69 | $13.70 | — |
| 2025-07-31 | -57.69 | $13.70 | 1403 |
| 2025-07-30 | -67.31 | $13.60 | 393 |
| 2025-07-29 | -67.31 | $13.60 | 1127 |
| 2025-07-28 | -62.50 | $13.65 | 1100 |
| 2025-07-25 | -51.92 | $13.76 | 916 |
| 2025-07-24 | -38.46 | $13.90 | 900 |
| 2025-07-23 | -65.25 | $13.90 | 1303 |
| 2025-07-22 | -65.25 | $13.90 | 1800 |
| 2025-07-21 | -64.09 | $13.93 | 4336 |
| 2025-07-18 | -56.37 | $14.13 | 849 |
| 2025-07-17 | -61.39 | $14.00 | 2400 |
| 2025-07-16 | -66.02 | $13.88 | 3700 |
| 2025-07-15 | -50.19 | $14.29 | 1444 |
| 2025-07-14 | -54.05 | $14.19 | 700 |
| 2025-07-11 | -59.46 | $14.05 | — |
| 2025-07-10 | -59.46 | $14.05 | 7000 |
| 2025-07-09 | -61.39 | $14.00 | 822 |
| 2025-07-08 | -64.48 | $13.92 | 3200 |
| 2025-07-07 | -53.67 | $14.20 | 2112 |
| 2025-07-03 | -66.41 | $13.87 | 718 |
| 2025-07-02 | -51.35 | $14.26 | 1000 |
| 2025-07-01 | -61.00 | $14.01 | 2647 |
| 2025-06-30 | -59.07 | $14.06 | 1425 |
| 2025-06-27 | -70.27 | $13.77 | 15000 |
| 2025-06-26 | -66.02 | $13.88 | 1000 |
| 2025-06-25 | -72.97 | $13.70 | 184943 |
| 2025-06-24 | -30.77 | $14.25 | 3200 |
| 2025-06-23 | -44.87 | $14.14 | 2929 |
| 2025-06-20 | -46.84 | $14.13 | 3600 |
| 2025-06-18 | -78.48 | $13.88 | 2300 |
| 2025-06-17 | -100.00 | $13.73 | 546 |
| 2025-06-16 | -44.12 | $14.20 | 1800 |
| 2025-06-13 | -33.82 | $14.27 | 300 |
| 2025-06-12 | -42.17 | $14.30 | 700 |
| 2025-06-11 | -50.00 | $14.21 | 924 |
| 2025-06-10 | -48.39 | $14.25 | 8005 |
| 2025-06-09 | -43.01 | $14.30 | 900 |
| 2025-06-06 | -48.39 | $14.25 | 9904 |
| 2025-06-05 | -53.76 | $14.20 | 1012 |
| 2025-06-04 | -48.39 | $14.25 | 2900 |
| 2025-06-03 | -43.01 | $14.30 | 2519 |
| 2025-06-02 | -43.01 | $14.30 | 4441 |
| 2025-05-30 | -43.01 | $14.30 | 1000 |
| 2025-05-29 | -50.00 | $14.10 | — |
| 2025-05-28 | -50.00 | $14.10 | 3539 |
| 2025-05-27 | -28.33 | $14.36 | 500 |
| 2025-05-23 | -27.50 | $14.37 | — |
| 2025-05-22 | -22.76 | $14.37 | 8200 |
| 2025-05-21 | -31.03 | $14.25 | 500 |
| 2025-05-20 | -31.03 | $14.25 | 1743 |
| 2025-05-19 | -48.28 | $14.00 | 1239 |
| 2025-05-16 | -46.90 | $14.02 | 2141 |
| 2025-05-15 | -35.17 | $14.19 | 2201 |
| 2025-05-14 | -64.14 | $13.77 | 2519 |
| 2025-05-13 | -16.11 | $14.50 | 1400 |
| 2025-05-12 | -32.89 | $14.25 | 1700 |
| 2025-05-09 | -32.89 | $14.25 | 531 |
| 2025-05-08 | -42.95 | $14.10 | 1539 |
| 2025-05-07 | -30.95 | $14.22 | 2200 |
| 2025-05-06 | -44.05 | $14.00 | 2000 |
| 2025-05-05 | -55.36 | $13.81 | 3542 |
| 2025-05-02 | -47.02 | $13.95 | 400 |
| 2025-05-01 | -58.93 | $13.75 | 9000 |
| 2025-04-30 | -72.78 | $13.52 | 1628 |
| 2025-04-29 | -51.74 | $13.89 | 811 |
| 2025-04-28 | -52.60 | $13.97 | 500 |
| 2025-04-25 | -74.48 | $13.55 | 2200 |
| 2025-04-24 | -74.48 | $13.55 | 1642 |
| 2025-04-23 | -53.09 | $13.97 | 3037 |
| 2025-04-22 | -62.37 | $13.79 | 1600 |
| 2025-04-21 | -64.43 | $13.75 | 1813 |
| 2025-04-17 | -60.75 | $13.90 | 8100 |
| 2025-04-16 | -63.40 | $13.72 | — |
| 2025-04-15 | -63.40 | $13.72 | 1147 |
| 2025-04-14 | -60.75 | $13.79 | 3210 |
| 2025-04-11 | -44.15 | $14.23 | 6400 |
| 2025-04-10 | -48.68 | $14.11 | 4000 |
| 2025-04-09 | -52.83 | $14.00 | 5100 |
| 2025-04-08 | -57.74 | $13.87 | 6500 |
| 2025-04-07 | -48.30 | $14.12 | 6100 |
| 2025-04-04 | -37.74 | $14.40 | 8046 |
| 2025-04-03 | -30.94 | $14.58 | 5449 |
| 2025-04-02 | -33.96 | $14.50 | 1200 |
| 2025-04-01 | -23.40 | $14.78 | — |
| 2025-03-31 | -23.40 | $14.78 | 8202 |
| 2025-03-28 | -33.96 | $14.50 | 4700 |
| 2025-03-27 | -28.68 | $14.64 | 10900 |
| 2025-03-26 | -32.45 | $14.54 | 16107 |
| 2025-03-25 | -42.64 | $14.27 | — |
| 2025-03-24 | -42.64 | $14.27 | 17410 |
| 2025-03-21 | -27.92 | $14.66 | 30000 |
| 2025-03-20 | -26.42 | $14.70 | 20000 |
| 2025-03-19 | -50.00 | $13.30 | 300 |
| 2025-03-18 | -39.00 | $13.41 | 6019 |
| 2025-03-17 | -54.29 | $13.12 | — |
| 2025-03-14 | -69.52 | $13.12 | 500 |
| 2025-03-13 | -71.43 | $13.10 | 3700 |
| 2025-03-12 | -85.71 | $12.95 | 1119 |
| 2025-03-11 | -80.95 | $13.00 | 600 |
| 2025-03-10 | -93.64 | $12.82 | 2500 |
| 2025-03-07 | -70.91 | $13.07 | 2117 |
| 2025-03-06 | -72.73 | $13.05 | 3000 |
| 2025-03-05 | -75.45 | $13.02 | 6305 |
| 2025-03-04 | -92.73 | $12.83 | 843 |
| 2025-03-03 | -72.22 | $13.10 | 12500 |
| 2025-02-28 | -69.84 | $13.13 | 7900 |
| 2025-02-27 | -69.84 | $13.13 | 15100 |
| 2025-02-26 | -69.84 | $13.13 | 418 |
| 2025-02-25 | -73.02 | $13.09 | 2300 |
| 2025-02-24 | -69.84 | $13.13 | 1200 |
| 2025-02-21 | -73.02 | $13.09 | 1700 |
| 2025-02-20 | -80.16 | $13.00 | 16100 |
| 2025-02-19 | -69.84 | $13.13 | 3200 |
| 2025-02-18 | -80.16 | $13.00 | 12600 |
| 2025-02-14 | -81.62 | $13.00 | 12446 |
| 2025-02-13 | -80.88 | $13.01 | 10200 |
| 2025-02-12 | -56.41 | $13.01 | 12600 |
| 2025-02-11 | -37.25 | $13.16 | 3845 |
| 2025-02-10 | -21.96 | $13.55 | 7600 |
| 2025-02-07 | -23.92 | $13.50 | 538 |
| 2025-02-06 | -39.83 | $13.63 | 3500 |
| 2025-02-05 | -48.61 | $13.59 | 7422 |
| 2025-02-04 | -47.59 | $13.63 | 700 |
| 2025-02-03 | -42.08 | $13.90 | 2913 |
| 2025-01-31 | -44.81 | $13.90 | 4300 |
| 2025-01-30 | -44.08 | $13.97 | 1400 |
| 2025-01-29 | -45.83 | $13.90 | — |
| 2025-01-28 | -45.83 | $13.90 | 706 |
| 2025-01-27 | -50.46 | $13.70 | 4600 |
| 2025-01-24 | -43.75 | $13.99 | 3835 |
| 2025-01-23 | -57.41 | $13.40 | 1800 |
| 2025-01-22 | -64.12 | $13.11 | 4216 |
| 2025-01-21 | -58.56 | $13.35 | 6121 |
| 2025-01-17 | -43.52 | $14.00 | 13041 |
| 2025-01-16 | -56.02 | $13.46 | 2136 |
| 2025-01-15 | -58.80 | $13.34 | 18100 |
| 2025-01-14 | -88.43 | $12.06 | 75703 |
| 2025-01-13 | -99.52 | $11.72 | 87600 |
| 2025-01-10 | -100.00 | $12.50 | 13920 |
| 2025-01-08 | -94.86 | $13.52 | 50647 |
| 2025-01-07 | -46.15 | $15.51 | 2347 |
| 2025-01-06 | -65.28 | $15.14 | 13400 |
| 2025-01-03 | -69.44 | $15.05 | 6100 |
| 2025-01-02 | -63.91 | $15.35 | 11007 |
| 2024-12-31 | -44.36 | $15.87 | 1300 |
| 2024-12-30 | -43.99 | $15.88 | 1200 |
| 2024-12-27 | -56.77 | $15.54 | 4100 |
| 2024-12-26 | -43.99 | $15.88 | 1200 |
| 2024-12-24 | -63.33 | $15.34 | 4800 |
| 2024-12-23 | -71.11 | $15.13 | 5531 |
| 2024-12-20 | -64.44 | $15.31 | 3512 |
| 2024-12-19 | -77.59 | $14.80 | 4700 |
| 2024-12-18 | -66.33 | $15.06 | 4300 |
| 2024-12-17 | -54.28 | $15.40 | 1713 |
| 2024-12-16 | -59.21 | $15.25 | 2047 |
| 2024-12-13 | -67.76 | $14.99 | 35504 |
| 2024-12-12 | -50.16 | $15.52 | 500 |
| 2024-12-11 | -40.19 | $15.80 | 8800 |
| 2024-12-10 | -29.58 | $16.13 | 1100 |
| 2024-12-09 | -35.88 | $15.69 | 6200 |
| 2024-12-06 | -31.66 | $15.85 | 6207 |
| 2024-12-05 | -24.87 | $16.10 | 10203 |
| 2024-12-04 | -20.88 | $16.24 | 13205 |
| 2024-12-03 | 0.00 | $16.10 | 6100 |
| 2024-12-02 | -13.89 | $15.35 | 2228 |
| 2024-11-29 | -0.71 | $15.67 | 8619 |
| 2024-11-27 | 0.00 | $14.90 | 600 |
| 2024-11-26 | -5.97 | $14.76 | 749 |
| 2024-11-25 | -4.76 | $14.75 | 18202 |
| 2024-11-22 | 0.00 | $14.75 | 1533 |
| 2024-11-21 | 0.00 | $14.60 | 15409 |
| 2024-11-20 | -1.92 | $14.54 | 6000 |
| 2024-11-19 | -3.85 | $14.50 | 9200 |
| 2024-11-18 | -13.94 | $14.29 | 2200 |
| 2024-11-15 | 0.00 | $14.58 | 6000 |
| 2024-11-14 | -2.90 | $14.51 | 1648 |
| 2024-11-13 | -11.11 | $14.34 | 1300 |
| 2024-11-12 | -28.02 | $13.99 | 12814 |
| 2024-11-11 | -13.61 | $13.77 | 13600 |
| 2024-11-08 | -10.57 | $13.60 | 312 |
| 2024-11-07 | -21.95 | $13.46 | 5000 |
| 2024-11-06 | -20.17 | $13.45 | 7529 |
| 2024-11-05 | -45.10 | $13.06 | 1531 |
| 2024-11-04 | -43.14 | $13.08 | 9118 |
| 2024-11-01 | -28.30 | $13.26 | 3700 |
| 2024-10-31 | -33.96 | $13.20 | 2544 |
| 2024-10-30 | -54.84 | $13.20 | 9600 |
| 2024-10-29 | -56.77 | $13.17 | 5300 |
| 2024-10-28 | -72.78 | $12.96 | 14600 |
| 2024-10-25 | -56.47 | $13.24 | 11827 |
| 2024-10-24 | -56.52 | $13.40 | 2300 |
| 2024-10-23 | -55.56 | $13.42 | 4300 |
| 2024-10-22 | -73.43 | $13.05 | 2632 |
| 2024-10-21 | -86.96 | $12.77 | 4400 |
| 2024-10-18 | -87.92 | $12.75 | 4800 |
| 2024-10-17 | -54.59 | $13.44 | 5806 |
| 2024-10-16 | -68.10 | $13.17 | 7302 |
| 2024-10-15 | -83.67 | $12.90 | 12400 |
| 2024-10-14 | -96.71 | $12.60 | 8900 |
| 2024-10-11 | -89.63 | $12.79 | 16020 |
| 2024-10-10 | -91.29 | $12.75 | 10900 |
| 2024-10-09 | -85.15 | $13.00 | 3636 |
| 2024-10-08 | -99.49 | $13.01 | 1100 |
| 2024-10-07 | -100.00 | $13.02 | 1700 |
| 2024-10-04 | -71.56 | $13.44 | 802 |
| 2024-10-03 | -67.30 | $13.53 | 1100 |
| 2024-10-02 | -62.09 | $13.64 | 239 |
| 2024-10-01 | -61.61 | $13.65 | 3220 |
| 2024-09-30 | -57.35 | $13.74 | 13100 |
| 2024-09-27 | -40.28 | $14.10 | 7539 |
| 2024-09-26 | -28.57 | $14.31 | 1818 |
| 2024-09-25 | -42.41 | $14.00 | 1218 |
| 2024-09-24 | -42.41 | $14.00 | 3600 |
| 2024-09-23 | -40.63 | $14.04 | 2025 |
| 2024-09-20 | -41.96 | $14.01 | 10700 |
| 2024-09-19 | -17.41 | $14.56 | 2910 |
| 2024-09-18 | -17.41 | $14.56 | 4300 |
| 2024-09-17 | -24.14 | $14.03 | 500 |
| 2024-09-16 | -5.17 | $14.36 | 2500 |
| 2024-09-13 | -22.13 | $13.66 | 1139 |
| 2024-09-12 | -35.25 | $13.50 | 634 |
| 2024-09-11 | -18.85 | $13.70 | 3720 |
| 2024-09-10 | -34.43 | $13.51 | 1226 |
| 2024-09-09 | -28.07 | $13.45 | 2205 |
| 2024-09-06 | -36.84 | $13.30 | 407 |
| 2024-09-05 | -34.50 | $13.34 | — |
| 2024-09-04 | -34.50 | $13.34 | 633 |
| 2024-09-03 | -30.41 | $13.41 | 2802 |
| 2024-08-30 | -2.92 | $13.88 | 2600 |
| 2024-08-29 | -8.76 | $13.47 | 3541 |
| 2024-08-28 | -23.13 | $13.35 | 1423 |
| 2024-08-27 | -24.49 | $13.33 | 1400 |
| 2024-08-26 | -21.09 | $13.38 | 711 |
| 2024-08-23 | -20.00 | $13.42 | 4415 |
| 2024-08-22 | -26.67 | $13.32 | 3120 |
| 2024-08-21 | -38.00 | $13.15 | — |
| 2024-08-20 | -52.79 | $13.15 | 1347 |
| 2024-08-19 | -56.14 | $13.22 | 1200 |
| 2024-08-16 | -69.86 | $13.20 | 2225 |
| 2024-08-15 | -59.91 | $13.18 | 1000 |
| 2024-08-14 | -63.87 | $13.01 | 4100 |
| 2024-08-13 | -64.10 | $13.00 | 4818 |
| 2024-08-12 | -64.10 | $13.00 | 1246 |
| 2024-08-09 | -61.11 | $13.00 | 3919 |
| 2024-08-08 | -56.88 | $13.02 | 11600 |
| 2024-08-07 | -52.71 | $13.22 | 339 |
| 2024-08-06 | -50.41 | $13.28 | 6700 |
| 2024-08-05 | -50.61 | $13.27 | 8100 |
| 2024-08-02 | -53.06 | $13.15 | 3418 |
| 2024-08-01 | -49.23 | $13.20 | 15119 |
| 2024-07-31 | -41.51 | $13.60 | 15100 |
| 2024-07-30 | -43.05 | $13.52 | 4100 |
| 2024-07-29 | -43.44 | $13.50 | 6990 |
| 2024-07-26 | -41.70 | $13.59 | 10700 |
| 2024-07-25 | -53.09 | $13.00 | 15835 |
| 2024-07-24 | -40.54 | $13.65 | 5300 |
| 2024-07-23 | -28.19 | $14.27 | 13300 |
| 2024-07-22 | -23.81 | $14.50 | 110705 |
| 2024-07-19 | -45.20 | $11.87 | 11008 |
| 2024-07-18 | -46.40 | $11.84 | 600 |
| 2024-07-17 | -46.80 | $11.83 | 2136 |
| 2024-07-16 | -33.60 | $12.16 | 4512 |
| 2024-07-15 | -29.60 | $12.26 | 14500 |
| 2024-07-12 | 0.00 | $11.45 | 7127 |
| 2024-07-11 | -45.65 | $11.00 | 1031 |
| 2024-07-10 | -23.44 | $11.12 | 1600 |
| 2024-07-09 | -23.44 | $11.12 | 600 |
| 2024-07-08 | -33.59 | $10.99 | 4600 |
| 2024-07-05 | -41.41 | $10.89 | 6200 |
| 2024-07-03 | -60.94 | $10.64 | 439 |
| 2024-07-02 | -33.59 | $10.99 | 6933 |
| 2024-07-01 | -54.69 | $10.72 | 5104 |
| 2024-06-28 | -12.50 | $11.26 | 9202 |
| 2024-06-27 | -40.63 | $10.90 | 900 |
| 2024-06-26 | -49.22 | $10.79 | 3246 |
| 2024-06-25 | -62.50 | $10.62 | 9531 |
| 2024-06-24 | 0.00 | $11.42 | — |
| 2024-06-21 | 0.00 | $11.42 | 8400 |
| 2024-06-20 | -38.40 | $10.91 | 2900 |
| 2024-06-18 | -30.40 | $11.01 | 500 |
| 2024-06-17 | -30.40 | $11.01 | 1337 |
| 2024-06-14 | -46.40 | $10.81 | 300 |
| 2024-06-13 | -40.00 | $10.89 | 2115 |
| 2024-06-12 | -39.20 | $10.90 | 200 |
| 2024-06-11 | -39.20 | $10.90 | 2437 |
| 2024-06-10 | -51.61 | $10.75 | 1900 |
| 2024-06-07 | -51.61 | $10.75 | 3200 |
| 2024-06-06 | -43.55 | $10.85 | 1245 |
| 2024-06-05 | -55.65 | $10.70 | 2000 |
| 2024-06-04 | -53.49 | $10.70 | 4800 |
| 2024-06-03 | -30.23 | $11.00 | 9600 |
| 2024-05-31 | -25.90 | $11.03 | 2511 |
| 2024-05-30 | -25.90 | $11.03 | 2400 |
| 2024-05-29 | -26.62 | $11.02 | 5900 |
| 2024-05-28 | -18.95 | $11.10 | 1900 |
| 2024-05-24 | -25.49 | $11.00 | 3830 |
| 2024-05-23 | -28.57 | $10.95 | 5135 |
| 2024-05-22 | -35.06 | $10.85 | 5107 |
| 2024-05-21 | -27.64 | $10.69 | 1900 |
| 2024-05-20 | -13.11 | $10.86 | 535 |
| 2024-05-17 | -33.58 | $10.56 | 500 |
| 2024-05-16 | -37.96 | $10.50 | 1812 |
| 2024-05-15 | -45.26 | $10.40 | 6046 |
| 2024-05-14 | -46.72 | $10.38 | 2300 |
| 2024-05-13 | -34.31 | $10.55 | 526 |
| 2024-05-10 | -33.58 | $10.56 | 6600 |
| 2024-05-09 | -41.61 | $10.45 | 4400 |
| 2024-05-08 | -45.99 | $10.39 | 1014 |
| 2024-05-07 | -67.15 | $10.10 | 4322 |
| 2024-05-06 | -44.53 | $10.41 | 7942 |
| 2024-05-03 | -44.53 | $10.41 | 7011 |
| 2024-05-02 | -60.58 | $10.19 | 7741 |
| 2024-05-01 | -59.26 | $10.20 | 839 |
| 2024-04-30 | -60.74 | $10.18 | 2500 |
| 2024-04-29 | -62.96 | $10.15 | 450 |
| 2024-04-26 | -62.96 | $10.15 | 11131 |
| 2024-04-25 | -79.27 | $9.99 | 300 |
| 2024-04-24 | -84.76 | $9.90 | 919 |
| 2024-04-23 | -84.76 | $9.90 | 575 |
| 2024-04-22 | -84.76 | $9.90 | 4300 |
| 2024-04-19 | -83.54 | $9.92 | 5300 |
| 2024-04-18 | -93.51 | $9.85 | 1526 |
| 2024-04-17 | -98.05 | $9.78 | 5600 |
| 2024-04-16 | -96.75 | $9.80 | 8948 |
| 2024-04-15 | -86.93 | $9.96 | 11535 |
| 2024-04-12 | -99.28 | $9.91 | 16900 |
| 2024-04-11 | -97.44 | $10.15 | 4000 |
| 2024-04-10 | -74.81 | $10.45 | 433 |
| 2024-04-09 | -69.47 | $10.52 | 1200 |
| 2024-04-08 | -66.41 | $10.56 | 513 |
| 2024-04-05 | -90.08 | $10.25 | 2629 |
| 2024-04-04 | -89.31 | $10.26 | 7700 |
| 2024-04-03 | -94.48 | $10.21 | 3100 |
| 2024-04-02 | -92.02 | $10.25 | 7008 |
| 2024-04-01 | -93.87 | $10.22 | 8022 |
| 2024-03-28 | -85.28 | $10.36 | 1749 |
| 2024-03-27 | -76.69 | $10.50 | 8432 |
| 2024-03-26 | -74.23 | $10.54 | 300 |
| 2024-03-25 | -74.23 | $10.54 | 414 |
| 2024-03-22 | -63.25 | $10.73 | 6310 |
| 2024-03-21 | -78.99 | $10.69 | 2800 |
| 2024-03-20 | -69.57 | $10.82 | 1600 |
| 2024-03-19 | -100.00 | $10.50 | 2726 |
| 2024-03-18 | -98.61 | $10.52 | 849 |
| 2024-03-15 | -79.17 | $10.80 | 2905 |
| 2024-03-14 | -79.31 | $10.80 | 4100 |
| 2024-03-13 | -100.00 | $11.04 | 2007 |
| 2024-03-12 | -100.00 | $11.13 | 700 |
| 2024-03-11 | -98.59 | $11.29 | 800 |
| 2024-03-08 | -97.18 | $11.30 | 800 |
| 2024-03-07 | -83.33 | $11.40 | 233 |
| 2024-03-06 | -83.33 | $11.40 | 4110 |
| 2024-03-05 | -47.22 | $11.66 | 1102 |
| 2024-03-04 | -58.62 | $11.64 | 1300 |
| 2024-03-01 | -45.98 | $11.75 | 637 |
| 2024-02-29 | -45.98 | $11.75 | 437 |
| 2024-02-28 | -78.16 | $11.47 | 668 |
| 2024-02-27 | -78.16 | $11.47 | 600 |
| 2024-02-26 | -57.47 | $11.65 | 2009 |
| 2024-02-23 | -74.71 | $11.50 | 3500 |
| 2024-02-22 | -63.22 | $11.60 | 1800 |
| 2024-02-21 | -65.52 | $11.58 | 1549 |
| 2024-02-20 | -63.22 | $11.60 | 2800 |
| 2024-02-16 | -45.98 | $11.75 | 2902 |
| 2024-02-15 | -40.23 | $11.80 | 6700 |
| 2024-02-14 | -39.66 | $11.92 | 50600 |
| 2024-02-13 | -68.97 | $11.75 | 11100 |
| 2024-02-12 | -56.90 | $11.82 | 1700 |
| 2024-02-09 | -25.58 | $11.93 | 2500 |
| 2024-02-08 | -23.26 | $11.95 | 2428 |
| 2024-02-07 | -17.44 | $12.00 | 2100 |
| 2024-02-06 | -17.44 | $12.00 | 5700 |
| 2024-02-05 | 0.00 | $12.15 | 1400 |
| 2024-02-02 | 0.00 | $12.15 | 2000 |
| 2024-02-01 | -2.33 | $12.13 | 1300 |
| 2024-01-31 | -8.70 | $12.13 | 8419 |
| 2024-01-30 | -12.50 | $12.13 | 4100 |
| 2024-01-29 | -10.42 | $12.15 | 619 |
| 2024-01-26 | -11.46 | $12.14 | 800 |
| 2024-01-25 | -28.13 | $11.98 | 2340 |
| 2024-01-24 | -11.46 | $12.14 | 2616 |
| 2024-01-23 | -31.25 | $11.95 | 942 |
| 2024-01-22 | -33.33 | $11.93 | 3340 |
| 2024-01-19 | -17.71 | $12.08 | 2500 |
| 2024-01-18 | -25.00 | $12.01 | 3200 |
| 2024-01-17 | -16.67 | $12.09 | 684 |
| 2024-01-16 | -16.67 | $12.09 | 1000 |
| 2024-01-12 | -27.36 | $11.96 | 16100 |
| 2024-01-11 | -14.94 | $11.99 | 1200 |
| 2024-01-10 | -14.94 | $11.99 | 1132 |
| 2024-01-09 | -7.47 | $12.12 | 400 |
| 2024-01-08 | -9.77 | $12.08 | 700 |
| 2024-01-05 | -7.87 | $12.08 | 12007 |
| 2024-01-04 | -12.04 | $11.99 | 16515 |
| 2024-01-03 | -1.71 | $12.21 | 700 |
| 2024-01-02 | 0.00 | $12.25 | 3623 |
| 2023-12-29 | -1.28 | $12.22 | 1249 |
| 2023-12-28 | 0.00 | $12.25 | 400 |
| 2023-12-27 | 0.00 | $12.25 | 2000 |
| 2023-12-26 | -4.31 | $12.13 | 1417 |
| 2023-12-22 | -3.45 | $12.15 | 2700 |
| 2023-12-21 | 0.00 | $12.23 | 1104 |
| 2023-12-20 | -4.59 | $11.98 | 1117 |
| 2023-12-19 | -18.83 | $11.66 | 900 |
| 2023-12-18 | -19.73 | $11.64 | 400 |
| 2023-12-15 | -10.76 | $11.84 | 2309 |
| 2023-12-14 | 0.00 | $11.83 | 5119 |
| 2023-12-13 | 0.00 | $11.03 | 3400 |
| 2023-12-12 | -12.94 | $10.59 | 1636 |
| 2023-12-11 | -11.76 | $10.60 | 2122 |
| 2023-12-08 | -1.18 | $10.69 | 2400 |
| 2023-12-07 | -28.24 | $10.46 | 3419 |
| 2023-12-06 | -23.53 | $10.50 | 7000 |
| 2023-12-05 | -13.33 | $10.24 | 2100 |
| 2023-12-04 | -7.69 | $10.25 | 2000 |
| 2023-12-01 | 0.00 | $10.25 | 17728 |
| 2023-11-30 | -32.00 | $9.99 | 625 |
| 2023-11-29 | -41.38 | $9.99 | 1700 |
| 2023-11-28 | -53.33 | $9.91 | 1100 |
| 2023-11-27 | -53.33 | $9.91 | 2941 |
| 2023-11-24 | -38.33 | $10.00 | 2903 |
| 2023-11-22 | -31.51 | $10.00 | 3000 |
| 2023-11-21 | -45.21 | $9.90 | 4125 |
| 2023-11-20 | -31.51 | $10.00 | 2900 |
| 2023-11-17 | -31.51 | $10.00 | 6000 |
| 2023-11-16 | -36.99 | $9.96 | 2000 |
| 2023-11-15 | -31.51 | $10.00 | 9303 |
| 2023-11-14 | -37.84 | $9.95 | 11748 |
| 2023-11-13 | -31.08 | $10.00 | 507 |
| 2023-11-10 | -32.89 | $10.00 | 4000 |
| 2023-11-09 | -34.21 | $9.99 | 1900 |
| 2023-11-08 | -46.05 | $9.90 | 1547 |
| 2023-11-07 | -46.05 | $9.90 | 330 |
| 2023-11-06 | -84.76 | $9.65 | 2000 |
| 2023-11-03 | -60.95 | $9.90 | 1400 |
| 2023-11-02 | -65.71 | $9.85 | 1000 |
| 2023-11-01 | -52.38 | $9.99 | 1837 |
| 2023-10-31 | -60.95 | $9.90 | 1612 |
| 2023-10-30 | -67.62 | $9.83 | 3833 |
| 2023-10-27 | -65.71 | $9.85 | 234 |
| 2023-10-26 | -68.57 | $9.82 | 2834 |
| 2023-10-25 | -66.04 | $9.85 | 6525 |
| 2023-10-24 | -59.26 | $9.93 | 920 |
| 2023-10-23 | -78.38 | $9.73 | 744 |
| 2023-10-20 | -77.48 | $9.74 | 3313 |
| 2023-10-19 | -60.77 | $10.00 | 4600 |
| 2023-10-18 | -61.54 | $9.99 | 3117 |
| 2023-10-17 | -96.00 | $9.60 | 3200 |
| 2023-10-16 | -80.00 | $9.80 | 5528 |
| 2023-10-13 | -56.06 | $10.13 | 1524 |
| 2023-10-12 | -65.55 | $10.12 | 606 |
| 2023-10-11 | -83.19 | $9.91 | 1400 |
| 2023-10-10 | -76.98 | $10.00 | 2224 |
| 2023-10-09 | -83.51 | $10.16 | 100 |
| 2023-10-06 | -83.84 | $10.16 | 300 |
| 2023-10-05 | -84.00 | $10.16 | 2914 |
| 2023-10-04 | -56.00 | $10.44 | 500 |
| 2023-10-03 | -50.91 | $10.44 | 600 |
| 2023-10-02 | -50.91 | $10.44 | 1100 |
| 2023-09-29 | -45.45 | $10.50 | 1244 |
| 2023-09-28 | -45.95 | $10.50 | 3306 |
| 2023-09-27 | -54.96 | $10.40 | 800 |
| 2023-09-26 | -45.83 | $10.55 | 2900 |
| 2023-09-25 | -47.20 | $10.56 | 5741 |
| 2023-09-22 | -34.40 | $10.72 | 2507 |
| 2023-09-21 | -52.00 | $10.50 | 600 |
| 2023-09-20 | -36.00 | $10.70 | 600 |
| 2023-09-19 | -28.00 | $10.80 | 1712 |
| 2023-09-18 | -28.00 | $10.80 | 6046 |
| 2023-09-15 | -34.40 | $10.72 | 3621 |
| 2023-09-14 | -29.60 | $10.78 | 1600 |
| 2023-09-13 | -36.00 | $10.70 | 2926 |
| 2023-09-12 | -40.00 | $10.65 | 1732 |
| 2023-09-11 | -21.01 | $10.99 | 1718 |
| 2023-09-08 | -38.41 | $10.75 | 7600 |
| 2023-09-07 | -42.75 | $10.69 | 5633 |
| 2023-09-06 | -42.03 | $10.70 | 16421 |
| 2023-09-05 | -100.00 | $10.65 | 827 |
| 2023-09-01 | -88.33 | $10.75 | 600 |
| 2023-08-31 | -93.33 | $10.72 | 2100 |
| 2023-08-30 | -80.00 | $10.80 | 1249 |
| 2023-08-29 | -40.00 | $11.04 | 6304 |
| 2023-08-28 | -31.67 | $11.09 | 6003 |
| 2023-08-25 | -26.67 | $11.12 | 1034 |
| 2023-08-24 | -41.67 | $11.03 | 1524 |
| 2023-08-23 | -78.33 | $10.81 | 15740 |
| 2023-08-22 | -69.86 | $10.91 | 436 |
| 2023-08-21 | -82.42 | $10.85 | 901 |
| 2023-08-18 | -49.57 | $11.03 | 1943 |
| 2023-08-17 | -48.45 | $10.82 | 1634 |
| 2023-08-16 | -50.00 | $10.75 | 1246 |
| 2023-08-15 | -40.00 | $10.78 | 5441 |
| 2023-08-14 | -31.22 | $10.96 | 3800 |
| 2023-08-11 | -27.43 | $10.95 | 5400 |
| 2023-08-10 | -25.32 | $11.00 | 2900 |
| 2023-08-09 | -23.21 | $11.05 | 11700 |
| 2023-08-08 | -22.54 | $11.05 | 617 |
| 2023-08-07 | -22.54 | $11.05 | 11127 |
| 2023-08-04 | -26.23 | $10.96 | 1823 |
| 2023-08-03 | -26.00 | $10.95 | 3000 |
| 2023-08-02 | -21.15 | $11.05 | 2400 |
| 2023-08-01 | -31.92 | $10.77 | 5000 |
| 2023-07-31 | -21.92 | $11.03 | 3121 |
| 2023-07-28 | -20.77 | $11.06 | 8041 |
| 2023-07-27 | -19.23 | $11.10 | 2602 |
| 2023-07-26 | -17.69 | $11.14 | 17526 |
| 2023-07-25 | -26.54 | $10.91 | 13200 |
| 2023-07-24 | -14.50 | $10.71 | 4845 |
| 2023-07-21 | -26.50 | $10.47 | 4629 |
| 2023-07-20 | -41.85 | $10.07 | 7500 |
| 2023-07-19 | -39.29 | $9.85 | 14503 |
| 2023-07-18 | -10.53 | $9.85 | 17810 |
| 2023-07-17 | -15.79 | $9.50 | 14300 |
| 2023-07-14 | -21.52 | $9.32 | 3900 |
| 2023-07-13 | -8.86 | $9.42 | 2016 |
| 2023-07-12 | -16.46 | $9.36 | 3100 |
| 2023-07-11 | -9.09 | $9.40 | 3729 |
| 2023-07-10 | -35.06 | $9.20 | 3600 |
| 2023-07-07 | -31.17 | $9.23 | 1323 |
| 2023-07-06 | -48.05 | $9.10 | 34400 |
| 2023-07-05 | -40.26 | $9.16 | 1921 |
| 2023-07-03 | -48.05 | $9.10 | 625 |
| 2023-06-30 | -48.05 | $9.10 | 1403 |
| 2023-06-29 | -49.37 | $9.10 | 3100 |
| 2023-06-28 | -43.04 | $9.15 | 1601 |
| 2023-06-27 | -46.84 | $9.12 | 4213 |
| 2023-06-26 | -33.33 | $9.18 | 3000 |
| 2023-06-23 | -31.31 | $9.24 | 5132 |
| 2023-06-22 | -42.42 | $9.13 | 13539 |
| 2023-06-21 | -23.23 | $9.32 | 1731 |
| 2023-06-20 | -30.30 | $9.25 | 600 |
| 2023-06-16 | -47.47 | $9.08 | 11700 |
| 2023-06-15 | -50.51 | $9.05 | 949 |
| 2023-06-14 | -67.69 | $8.98 | 1815 |
| 2023-06-13 | -81.54 | $8.80 | 5613 |
| 2023-06-12 | -73.85 | $8.90 | 2000 |
| 2023-06-09 | -69.23 | $8.96 | 800 |
| 2023-06-08 | -48.46 | $9.23 | 100 |
| 2023-06-07 | -48.46 | $9.23 | 2500 |
| 2023-06-06 | -66.15 | $9.00 | 3026 |
| 2023-06-05 | -62.31 | $9.05 | 2100 |
| 2023-06-02 | -70.77 | $8.94 | 1327 |
| 2023-06-01 | -43.60 | $9.11 | 3000 |
| 2023-05-31 | -35.06 | $9.25 | 1141 |
| 2023-05-30 | -21.26 | $9.49 | 1346 |
| 2023-05-26 | -55.85 | $8.95 | 7500 |
| 2023-05-25 | -46.81 | $9.12 | 2500 |
| 2023-05-24 | -34.60 | $9.50 | 1000 |
| 2023-05-23 | -41.78 | $9.36 | 1100 |
| 2023-05-22 | -40.38 | $9.39 | 1000 |
| 2023-05-19 | -47.89 | $9.23 | 3046 |
| 2023-05-18 | -37.09 | $9.46 | 2900 |
| 2023-05-17 | -44.13 | $9.31 | 9006 |
| 2023-05-16 | -43.66 | $9.32 | 2300 |
| 2023-05-15 | -47.89 | $9.23 | 2200 |
| 2023-05-12 | -53.99 | $9.10 | 56200 |
| 2023-05-11 | -55.40 | $9.07 | 9810 |
| 2023-05-10 | -51.36 | $9.19 | 1714 |
| 2023-05-09 | -58.47 | $9.15 | 5247 |
| 2023-05-08 | -67.97 | $9.10 | 10600 |
| 2023-05-05 | -67.97 | $9.10 | 5300 |
| 2023-05-04 | -76.14 | $8.85 | 15200 |
| 2023-05-03 | -81.05 | $8.70 | 36126 |
| 2023-05-02 | -69.68 | $9.25 | 41700 |
| 2023-05-01 | -87.24 | $9.47 | 6049 |
| 2023-04-28 | -78.33 | $9.66 | 1319 |
| 2023-04-27 | -79.22 | $9.70 | 7900 |
| 2023-04-26 | -78.19 | $9.75 | 5700 |
| 2023-04-25 | -81.67 | $9.77 | 5828 |
| 2023-04-24 | -87.00 | $9.61 | 10434 |
| 2023-04-21 | -89.33 | $9.54 | 7200 |
| 2023-04-20 | -90.33 | $9.51 | 735 |
| 2023-04-19 | -89.67 | $9.53 | 11206 |
| 2023-04-18 | -89.00 | $9.55 | 4428 |
| 2023-04-17 | -78.33 | $9.87 | 1832 |
| 2023-04-14 | -80.67 | $9.80 | 9636 |
| 2023-04-13 | -97.05 | $9.92 | 26734 |
| 2023-04-12 | -94.53 | $10.32 | 11144 |
| 2023-04-11 | -85.57 | $10.50 | 3800 |
| 2023-04-10 | -85.96 | $10.75 | 2916 |
| 2023-04-06 | -84.02 | $10.90 | 17325 |
| 2023-04-05 | -81.23 | $11.00 | 900 |
| 2023-04-04 | -85.77 | $10.90 | 3924 |
| 2023-04-03 | -90.15 | $10.78 | 2347 |
| 2023-03-31 | -100.00 | $10.51 | 12838 |
| 2023-03-30 | -76.77 | $11.30 | 1900 |
| 2023-03-29 | -66.54 | $11.56 | 15707 |
| 2023-03-28 | -60.63 | $11.71 | 12800 |
| 2023-03-27 | -86.22 | $11.06 | 1500 |
| 2023-03-24 | -89.76 | $10.97 | 12029 |
| 2023-03-23 | -95.71 | $11.02 | 1800 |
| 2023-03-22 | -83.69 | $11.30 | 200 |
| 2023-03-21 | -92.70 | $11.09 | 1438 |
| 2023-03-20 | -83.12 | $11.32 | 30628 |
| 2023-03-17 | -75.53 | $11.50 | 11056 |
| 2023-03-16 | -92.41 | $11.10 | 9209 |
| 2023-03-15 | -93.01 | $11.16 | 5900 |
| 2023-03-14 | -97.00 | $11.35 | 13900 |
| 2023-03-13 | -65.50 | $11.98 | 34000 |
| 2023-03-10 | -68.00 | $11.93 | 37812 |
| 2023-03-09 | -80.56 | $13.00 | 25200 |
| 2023-03-08 | -80.56 | $13.00 | 8000 |
| 2023-03-07 | -49.15 | $13.00 | 3039 |
| 2023-03-06 | -53.13 | $12.95 | 200 |
| 2023-03-03 | -51.47 | $12.94 | — |
| 2023-03-02 | -51.47 | $12.94 | 6046 |
| 2023-03-01 | -50.00 | $12.95 | 1400 |
| 2023-02-28 | -50.00 | $12.95 | 7300 |
| 2023-02-27 | -29.41 | $13.09 | 640 |
| 2023-02-24 | -42.65 | $13.00 | 1400 |
| 2023-02-23 | -27.94 | $13.10 | 725 |
| 2023-02-22 | -48.53 | $12.96 | 7400 |
| 2023-02-21 | -13.24 | $13.20 | 2235 |
| 2023-02-17 | -28.57 | $13.00 | 1600 |
| 2023-02-16 | -15.71 | $13.09 | 12418 |
| 2023-02-15 | 0.00 | $13.20 | 2400 |
| 2023-02-14 | 0.00 | $13.20 | 4104 |
| 2023-02-13 | -33.82 | $12.95 | — |
| 2023-02-10 | -33.82 | $12.95 | 600 |
| 2023-02-09 | -14.71 | $13.08 | 307 |
| 2023-02-08 | -32.00 | $13.18 | 7528 |
| 2023-02-07 | -40.65 | $13.00 | 1902 |
| 2023-02-06 | -54.84 | $12.65 | 1741 |
| 2023-02-03 | -57.42 | $12.61 | 943 |
| 2023-02-02 | -31.65 | $13.00 | 1500 |
| 2023-02-01 | -51.27 | $12.69 | 313 |
| 2023-01-31 | -44.30 | $12.80 | 800 |
| 2023-01-30 | -49.06 | $12.72 | 1400 |
| 2023-01-27 | -33.33 | $12.97 | 1017 |
| 2023-01-26 | -42.14 | $12.83 | — |
| 2023-01-25 | -42.14 | $12.83 | 743 |
| 2023-01-24 | -53.75 | $12.64 | 150 |
| 2023-01-23 | -53.75 | $12.64 | 1220 |
| 2023-01-20 | -51.25 | $12.68 | 2000 |
| 2023-01-19 | -46.88 | $12.75 | 2200 |
| 2023-01-18 | -33.13 | $12.97 | 175 |
| 2023-01-17 | -33.13 | $12.97 | 2029 |
| 2023-01-13 | -51.79 | $12.63 | 187 |
| 2023-01-12 | -51.79 | $12.63 | 300 |
| 2023-01-11 | -32.74 | $12.95 | 5900 |
| 2023-01-10 | -45.74 | $12.52 | 4443 |
| 2023-01-09 | -58.91 | $12.35 | 4800 |
| 2023-01-06 | -86.05 | $12.00 | 3500 |
| 2023-01-05 | -82.17 | $12.05 | 2400 |
| 2023-01-04 | -91.47 | $11.93 | 193 |
| 2023-01-03 | -88.06 | $11.93 | 1200 |
| 2022-12-30 | -80.00 | $11.91 | 300 |
| 2022-12-29 | -77.33 | $11.95 | 829 |
| 2022-12-28 | -76.67 | $11.96 | 2427 |
| 2022-12-27 | -76.00 | $11.97 | 300 |
| 2022-12-23 | -80.67 | $11.90 | 7124 |
| 2022-12-22 | -60.67 | $12.20 | 2222 |
| 2022-12-21 | -55.90 | $12.21 | 6700 |
| 2022-12-20 | -45.34 | $12.38 | 1036 |
| 2022-12-19 | -47.21 | $12.35 | 800 |
| 2022-12-16 | -41.61 | $12.44 | 5823 |
| 2022-12-15 | -41.61 | $12.44 | 600 |
| 2022-12-14 | -45.96 | $12.37 | 801 |
| 2022-12-13 | -44.72 | $12.39 | 6311 |
| 2022-12-12 | -7.69 | $12.70 | 4020 |
| 2022-12-09 | 0.00 | $12.25 | 1700 |
| 2022-12-08 | 0.00 | $12.07 | 640 |
| 2022-12-07 | -5.26 | $12.04 | 700 |
| 2022-12-06 | -38.60 | $11.85 | 196 |
| 2022-12-05 | -38.60 | $11.85 | 1406 |
| 2022-12-02 | -36.84 | $11.86 | 1300 |
| 2022-12-01 | -38.60 | $11.85 | 1500 |
| 2022-11-30 | -38.60 | $11.85 | 300 |
| 2022-11-29 | -38.60 | $11.85 | 1100 |
| 2022-11-28 | -75.00 | $11.65 | 448 |
| 2022-11-25 | -20.00 | $11.98 | 1300 |
| 2022-11-23 | -76.62 | $11.58 | 800 |
| 2022-11-22 | -48.05 | $11.80 | 1200 |
| 2022-11-21 | -40.26 | $11.86 | 1700 |
| 2022-11-18 | -43.75 | $11.85 | 1639 |
| 2022-11-17 | -45.00 | $11.84 | 1420 |
| 2022-11-16 | -23.75 | $12.01 | 344 |
| 2022-11-15 | -20.35 | $11.97 | 1633 |
| 2022-11-14 | -39.84 | $11.69 | 1811 |
| 2022-11-11 | -14.49 | $12.00 | 914 |
| 2022-11-10 | -21.79 | $11.86 | 7107 |
| 2022-11-09 | -22.44 | $11.85 | 700 |
| 2022-11-08 | -15.38 | $11.96 | 847 |
| 2022-11-07 | -25.64 | $11.80 | 234 |
| 2022-11-04 | -42.95 | $11.53 | 1309 |
| 2022-11-03 | -37.18 | $11.62 | 1600 |
| 2022-11-02 | -25.61 | $11.86 | 200 |
| 2022-11-01 | -40.78 | $11.86 | 5600 |
| 2022-10-31 | -37.91 | $11.95 | 6300 |
| 2022-10-28 | -38.39 | $11.94 | 900 |
| 2022-10-27 | -37.26 | $11.97 | 13600 |
| 2022-10-26 | -46.19 | $11.91 | 2300 |
| 2022-10-25 | -49.25 | $12.00 | 1300 |
| 2022-10-24 | -58.27 | $11.80 | 6800 |
| 2022-10-21 | -69.06 | $11.50 | 1700 |
| 2022-10-20 | -74.31 | $11.48 | 1200 |
| 2022-10-19 | -86.85 | $11.07 | 800 |
| 2022-10-18 | -86.85 | $11.07 | 5500 |
| 2022-10-17 | -94.50 | $10.82 | 5200 |
| 2022-10-14 | -98.78 | $10.68 | 1100 |
| 2022-10-13 | -99.08 | $10.69 | 2500 |
| 2022-10-12 | -99.66 | $10.96 | 8200 |
| 2022-10-11 | -100.00 | $11.04 | 6923 |
| 2022-10-10 | -100.00 | $11.30 | 8406 |
| 2022-10-07 | -100.00 | $11.68 | 1738 |
| 2022-10-06 | -100.00 | $11.93 | 1300 |
| 2022-10-05 | -86.36 | $12.20 | 3800 |
| 2022-10-04 | -75.76 | $12.41 | 5300 |
| 2022-10-03 | -61.11 | $12.70 | 342 |
| 2022-09-30 | -64.14 | $12.64 | 2000 |
| 2022-09-29 | -48.99 | $12.94 | 537 |
| 2022-09-28 | -53.54 | $12.85 | 2533 |
| 2022-09-27 | -33.33 | $13.25 | 1400 |
| 2022-09-26 | -29.80 | $13.32 | 2800 |
| 2022-09-23 | -20.71 | $13.50 | 16200 |
| 2022-09-22 | -37.65 | $12.94 | 4200 |
| 2022-09-21 | -9.26 | $13.40 | 14624 |
| 2022-09-20 | -7.03 | $13.12 | 5836 |
| 2022-09-19 | -39.84 | $12.70 | 8441 |
| 2022-09-16 | 0.00 | $13.18 | 39500 |
| 2022-09-15 | -61.22 | $12.31 | 1006 |
| 2022-09-14 | -96.94 | $11.96 | 2400 |
| 2022-09-13 | -70.53 | $12.26 | 703 |
| 2022-09-12 | -72.16 | $12.25 | 2800 |
| 2022-09-09 | -80.99 | $12.25 | 1349 |
| 2022-09-08 | -77.46 | $12.30 | 624 |
| 2022-09-07 | -85.92 | $12.18 | 6521 |
| 2022-09-06 | -61.43 | $12.54 | 2006 |
| 2022-09-02 | -85.78 | $12.30 | 910 |
| 2022-09-01 | -85.78 | $12.30 | 400 |
| 2022-08-31 | -83.41 | $12.37 | 2000 |
| 2022-08-30 | -71.30 | $12.64 | 250 |
| 2022-08-29 | -71.30 | $12.64 | 300 |
| 2022-08-26 | -71.30 | $12.64 | 200 |
| 2022-08-25 | -71.30 | $12.64 | 2200 |
| 2022-08-24 | -78.48 | $12.48 | 800 |
| 2022-08-23 | -87.44 | $12.28 | 2416 |
| 2022-08-22 | -82.06 | $12.40 | 2100 |
| 2022-08-19 | -60.99 | $12.87 | 200510 |
| 2022-08-18 | -84.39 | $12.50 | 1800 |
| 2022-08-17 | -89.27 | $12.40 | 2312 |
| 2022-08-16 | -79.51 | $12.60 | 8741 |
| 2022-08-15 | -71.16 | $12.70 | 6003 |
| 2022-08-12 | -35.93 | $13.40 | 100 |
| 2022-08-11 | -32.42 | $13.40 | 3024 |
| 2022-08-10 | -33.98 | $13.36 | 1004 |
| 2022-08-09 | -55.86 | $12.80 | 1900 |
| 2022-08-08 | -48.05 | $13.00 | 30300 |
| 2022-08-05 | -33.20 | $13.38 | 26200 |
| 2022-08-04 | -10.16 | $13.97 | 6000 |
| 2022-08-03 | -30.86 | $13.35 | 17200 |
| 2022-08-02 | -49.79 | $12.89 | 2839 |
| 2022-08-01 | -39.51 | $13.14 | 7700 |
| 2022-07-29 | -55.56 | $12.75 | 1700 |
| 2022-07-28 | -45.27 | $13.00 | 17900 |
| 2022-07-27 | -46.97 | $12.72 | 1300 |
| 2022-07-26 | -45.96 | $12.74 | 10300 |
| 2022-07-25 | -65.66 | $12.35 | 12200 |
| 2022-07-22 | -32.83 | $13.00 | 3400 |
| 2022-07-21 | -56.57 | $12.53 | 4700 |
| 2022-07-20 | -41.92 | $12.82 | 9636 |
| 2022-07-19 | -53.03 | $12.60 | 4800 |
| 2022-07-18 | -60.61 | $12.45 | 2929 |
| 2022-07-15 | -67.68 | $12.31 | 2105 |
| 2022-07-14 | -91.16 | $12.00 | 1800 |
| 2022-07-13 | -100.00 | $12.10 | 4032 |
| 2022-07-12 | -84.93 | $12.41 | 4200 |
| 2022-07-11 | -67.12 | $12.67 | 600 |
| 2022-07-08 | -65.75 | $12.69 | 350 |
| 2022-07-07 | -65.75 | $12.69 | 1934 |
| 2022-07-06 | -57.53 | $12.81 | 1829 |
| 2022-07-05 | -29.45 | $13.22 | 605 |
| 2022-07-01 | -44.52 | $13.00 | 7000 |
| 2022-06-30 | -37.69 | $13.00 | 500 |
| 2022-06-29 | -37.69 | $13.00 | 5200 |
| 2022-06-28 | -23.85 | $13.18 | 1844 |
| 2022-06-27 | -53.85 | $12.79 | 4400 |
| 2022-06-24 | -64.62 | $12.65 | 5328 |
| 2022-06-23 | -45.38 | $12.90 | 616 |
| 2022-06-22 | -65.38 | $12.64 | 65100 |
| 2022-06-21 | -83.85 | $12.40 | 2900 |
| 2022-06-17 | -95.38 | $12.25 | 2114 |
| 2022-06-16 | -84.62 | $12.39 | 3000 |
| 2022-06-15 | -85.47 | $12.65 | 1949 |
| 2022-06-14 | -97.44 | $12.51 | 2100 |
| 2022-06-13 | -100.00 | $12.48 | 7234 |
| 2022-06-10 | -90.32 | $12.67 | 13313 |
| 2022-06-09 | -79.84 | $12.80 | 2520 |
| 2022-06-08 | -24.19 | $13.49 | 1400 |
| 2022-06-07 | -64.52 | $12.99 | 1200 |
| 2022-06-06 | -66.21 | $13.04 | 1200 |
| 2022-06-03 | -90.27 | $12.73 | 4600 |
| 2022-06-02 | -77.61 | $13.00 | 10500 |
| 2022-06-01 | -69.09 | $13.23 | 2047 |
| 2022-05-31 | -87.40 | $12.85 | 4100 |
| 2022-05-27 | -87.27 | $12.96 | 1334 |
| 2022-05-26 | -86.65 | $12.98 | 6428 |
| 2022-05-25 | -87.58 | $12.95 | 930 |
| 2022-05-24 | -93.79 | $12.75 | 1225 |
| 2022-05-23 | -87.27 | $12.96 | 8600 |
| 2022-05-20 | -92.24 | $12.80 | 2439 |
| 2022-05-19 | -78.26 | $13.25 | 1800 |
| 2022-05-18 | -87.58 | $12.95 | 7800 |
| 2022-05-17 | -92.42 | $13.21 | 6915 |
| 2022-05-16 | -100.00 | $13.05 | 7300 |
| 2022-05-13 | -91.51 | $13.40 | 2340 |
| 2022-05-12 | -91.51 | $13.40 | 11500 |
| 2022-05-11 | -100.00 | $13.18 | 3049 |
| 2022-05-10 | -96.55 | $13.53 | 1400 |
| 2022-05-09 | -100.00 | $13.51 | 2400 |
| 2022-05-06 | -100.00 | $14.02 | 5645 |
| 2022-05-05 | -100.00 | $14.53 | 2000 |
| 2022-05-04 | -96.58 | $14.64 | 1400 |
| 2022-05-03 | -71.79 | $14.93 | 400 |
| 2022-05-02 | -73.50 | $14.91 | 2300 |
| 2022-04-29 | -18.92 | $15.20 | 830 |
| 2022-04-28 | -21.62 | $15.18 | 8100 |
| 2022-04-27 | -80.85 | $14.69 | 700 |
| 2022-04-26 | -80.85 | $14.69 | 475 |
| 2022-04-25 | -80.85 | $14.69 | 1400 |
| 2022-04-22 | -87.23 | $14.66 | 510 |
| 2022-04-21 | -93.85 | $14.64 | 537 |
| 2022-04-20 | -95.00 | $14.64 | 620 |
| 2022-04-19 | -93.75 | $14.65 | 500 |
| 2022-04-18 | -100.00 | $14.60 | 1200 |
| 2022-04-14 | -69.47 | $14.89 | 568 |
| 2022-04-13 | -64.71 | $14.89 | 1600 |
| 2022-04-12 | -83.33 | $14.70 | 2400 |
| 2022-04-11 | -78.43 | $14.75 | 400 |
| 2022-04-08 | -55.88 | $14.98 | 5200 |
| 2022-04-07 | -82.35 | $14.71 | 584 |
| 2022-04-06 | -82.35 | $14.71 | 2100 |
| 2022-04-05 | -73.53 | $14.80 | 704 |
| 2022-04-04 | -73.53 | $14.80 | 4100 |
| 2022-04-01 | -93.14 | $14.60 | 2700 |
| 2022-03-31 | -64.71 | $14.89 | 600 |
| 2022-03-30 | -49.52 | $15.06 | 700 |
| 2022-03-29 | -79.05 | $14.75 | 800 |
| 2022-03-28 | -74.29 | $14.80 | 1600 |
| 2022-03-25 | -65.71 | $14.89 | 600 |
| 2022-03-24 | -65.71 | $14.89 | 3446 |
| 2022-03-23 | -43.22 | $15.20 | 5200 |
| 2022-03-22 | -90.68 | $14.64 | 429 |
| 2022-03-21 | -41.53 | $15.22 | 3120 |
| 2022-03-18 | -20.34 | $15.47 | 4225 |
| 2022-03-17 | -85.59 | $14.70 | 3400 |
| 2022-03-16 | -98.91 | $14.80 | 3100 |
| 2022-03-15 | -93.48 | $14.85 | 242 |
| 2022-03-14 | -94.95 | $14.84 | 700 |
| 2022-03-11 | -80.58 | $14.95 | 526 |
| 2022-03-10 | -91.26 | $14.84 | 500 |
| 2022-03-09 | -91.43 | $14.84 | 450 |
| 2022-03-08 | -91.43 | $14.84 | 700 |
| 2022-03-07 | -91.43 | $14.84 | 2139 |
| 2022-03-04 | -80.95 | $14.95 | 1508 |
| 2022-03-03 | -80.92 | $15.08 | 801 |
| 2022-03-02 | -76.88 | $15.15 | 300 |
| 2022-03-01 | -79.77 | $15.10 | 2034 |
| 2022-02-28 | -81.50 | $15.07 | 1628 |
| 2022-02-25 | -71.68 | $15.24 | 1600 |
| 2022-02-24 | -44.51 | $15.71 | 2100 |
| 2022-02-23 | -68.21 | $15.30 | 500 |
| 2022-02-22 | -73.99 | $15.20 | 403 |
| 2022-02-18 | -56.65 | $15.50 | 900 |
| 2022-02-17 | -53.76 | $15.55 | 900 |
| 2022-02-16 | -65.32 | $15.35 | 1300 |
| 2022-02-15 | -53.18 | $15.56 | 2500 |
| 2022-02-14 | -71.10 | $15.25 | 6400 |
| 2022-02-11 | -72.83 | $15.22 | 16940 |
| 2022-02-10 | -94.93 | $15.17 | 204 |
| 2022-02-09 | -56.52 | $15.70 | 2100 |
| 2022-02-08 | -49.28 | $15.80 | 2621 |
| 2022-02-07 | -61.70 | $15.61 | 425 |
| 2022-02-04 | -67.27 | $15.61 | 7400 |
| 2022-02-03 | -14.55 | $16.48 | 4843 |
| 2022-02-02 | -43.64 | $16.00 | 6237 |
| 2022-02-01 | -92.44 | $15.13 | 400 |
| 2022-01-31 | -92.86 | $15.13 | 400 |
| 2022-01-28 | -80.77 | $15.35 | 1718 |
| 2022-01-27 | -86.26 | $15.25 | 2629 |
| 2022-01-26 | -70.88 | $15.53 | 2300 |
| 2022-01-25 | -75.27 | $15.45 | 2103 |
| 2022-01-24 | -75.27 | $15.45 | 9325 |
| 2022-01-21 | -74.18 | $15.47 | 925 |
| 2022-01-20 | -50.25 | $15.82 | 1600 |
| 2022-01-19 | -51.54 | $15.65 | 2700 |
| 2022-01-18 | -37.70 | $15.87 | 1629 |
| 2022-01-14 | -43.19 | $15.71 | 1800 |
| 2022-01-13 | -31.52 | $16.01 | 1400 |
| 2022-01-12 | -28.02 | $16.10 | 545 |
| 2022-01-11 | -14.40 | $16.45 | 1039 |
| 2022-01-10 | -19.07 | $16.33 | 600 |
| 2022-01-07 | -31.91 | $16.00 | 2700 |
| 2022-01-06 | -26.85 | $16.13 | 1426 |
| 2022-01-05 | -41.63 | $15.75 | 700 |
| 2022-01-04 | -40.47 | $15.78 | 2110 |
| 2022-01-03 | -50.19 | $15.53 | 3044 |
| 2021-12-31 | -50.61 | $15.46 | 9625 |
| 2021-12-30 | -55.51 | $15.34 | 4205 |
| 2021-12-29 | -51.02 | $15.45 | 804 |
| 2021-12-28 | -56.33 | $15.32 | 450 |
| 2021-12-27 | -56.33 | $15.32 | 2408 |
| 2021-12-23 | -28.57 | $16.00 | 2319 |
| 2021-12-22 | -65.31 | $15.10 | 5700 |
| 2021-12-21 | -79.59 | $14.75 | 34402 |
| 2021-12-20 | -97.96 | $14.30 | 4310 |
| 2021-12-17 | -100.00 | $14.25 | 24300 |
| 2021-12-16 | -99.51 | $14.66 | 10934 |
| 2021-12-15 | -84.52 | $15.40 | 7400 |
| 2021-12-14 | -61.29 | $15.76 | 3100 |
| 2021-12-13 | -32.26 | $16.21 | 3800 |
| 2021-12-10 | -16.77 | $16.45 | 3703 |
| 2021-12-09 | -80.65 | $15.46 | 4000 |
| 2021-12-08 | -30.32 | $16.24 | 3300 |
| 2021-12-07 | -47.74 | $15.97 | 7400 |
| 2021-12-06 | -78.06 | $15.50 | 8047 |
| 2021-12-03 | -31.61 | $16.22 | 4000 |
| 2021-12-02 | -16.13 | $16.46 | 5006 |
| 2021-12-01 | -81.29 | $15.45 | 1646 |
| 2021-11-30 | -81.48 | $15.61 | 2200 |
| 2021-11-29 | -93.33 | $15.45 | 2043 |
| 2021-11-26 | -100.00 | $15.36 | 3137 |
| 2021-11-24 | -77.12 | $15.80 | 1514 |
| 2021-11-23 | -46.61 | $16.16 | 3720 |
| 2021-11-22 | -11.70 | $16.51 | 2500 |
| 2021-11-19 | -39.18 | $16.04 | 1000 |
| 2021-11-18 | -23.36 | $16.00 | 500 |
| 2021-11-17 | -21.28 | $16.00 | 639 |
| 2021-11-16 | -22.08 | $15.97 | 1039 |
| 2021-11-15 | -1.99 | $16.45 | 2534 |
| 2021-11-12 | 0.00 | $16.40 | 500 |
| 2021-11-11 | -14.29 | $15.97 | 511 |
| 2021-11-10 | -2.16 | $16.25 | 344 |
| 2021-11-09 | 0.00 | $16.30 | 1644 |
| 2021-11-08 | -2.21 | $16.20 | 4300 |
| 2021-11-05 | -15.93 | $15.89 | 1600 |
| 2021-11-04 | -3.98 | $16.16 | 3300 |
| 2021-11-03 | -11.06 | $16.00 | 3600 |
| 2021-11-02 | -2.21 | $16.20 | 5100 |
| 2021-11-01 | -20.32 | $15.99 | 2036 |
| 2021-10-29 | -35.86 | $15.60 | 3809 |
| 2021-10-28 | -29.88 | $15.75 | 3100 |
| 2021-10-27 | -32.67 | $15.68 | 3829 |
| 2021-10-26 | -41.04 | $15.47 | 5241 |
| 2021-10-25 | -32.27 | $15.69 | 14032 |
| 2021-10-22 | -52.19 | $15.19 | 55700 |
| 2021-10-21 | -59.76 | $15.00 | 4300 |
| 2021-10-20 | -95.62 | $14.10 | 450 |
| 2021-10-19 | -95.62 | $14.10 | 13112 |
| 2021-10-18 | -92.24 | $14.24 | 3547 |
| 2021-10-15 | -67.41 | $14.68 | 4400 |
| 2021-10-14 | -63.73 | $14.55 | 8000 |
| 2021-10-13 | -62.42 | $14.59 | 4528 |
| 2021-10-12 | -55.56 | $14.80 | 2800 |
| 2021-10-11 | -34.64 | $15.44 | 815 |
| 2021-10-08 | -42.48 | $15.20 | 2034 |
| 2021-10-07 | -37.91 | $15.34 | 9201 |
| 2021-10-06 | -32.68 | $15.50 | 1447 |
| 2021-10-05 | -40.85 | $15.25 | 24400 |
| 2021-10-04 | -26.72 | $14.40 | 600 |
| 2021-10-01 | -22.90 | $14.45 | 1000 |
| 2021-09-30 | -26.72 | $14.40 | 631 |
| 2021-09-29 | -34.35 | $14.30 | 6900 |
| 2021-09-28 | -3.05 | $14.71 | 2400 |
| 2021-09-27 | -18.46 | $14.50 | 1740 |
| 2021-09-24 | -37.69 | $14.25 | 13028 |
| 2021-09-23 | -23.08 | $14.44 | 612 |
| 2021-09-22 | -34.35 | $14.30 | 600 |
| 2021-09-21 | -53.44 | $14.05 | 7400 |
| 2021-09-20 | -36.64 | $14.27 | 7900 |
| 2021-09-17 | -82.44 | $13.67 | 28201 |
| 2021-09-16 | -64.66 | $14.00 | 307 |
| 2021-09-15 | -64.66 | $14.00 | 914 |
| 2021-09-14 | -81.90 | $13.80 | 3129 |
| 2021-09-13 | -62.93 | $14.02 | 3700 |
| 2021-09-10 | -86.21 | $13.75 | 1122 |
| 2021-09-09 | -77.59 | $13.85 | 7327 |
| 2021-09-08 | -74.14 | $13.89 | 4831 |
| 2021-09-07 | -93.36 | $13.73 | 9309 |
| 2021-09-03 | -86.02 | $14.10 | 733 |
| 2021-09-02 | -80.66 | $14.25 | 2500 |
| 2021-09-01 | -85.38 | $14.15 | 400 |
| 2021-08-31 | -85.65 | $14.15 | 1500 |
| 2021-08-30 | -94.33 | $14.00 | 1235 |
| 2021-08-27 | -92.41 | $14.08 | 2200 |
| 2021-08-26 | -92.09 | $14.09 | 2024 |
| 2021-08-25 | -96.20 | $13.96 | 2635 |
| 2021-08-24 | -87.66 | $14.23 | 800 |
| 2021-08-23 | -91.77 | $14.10 | 2800 |
| 2021-08-20 | -82.59 | $14.39 | — |
| 2021-08-19 | -83.87 | $14.39 | — |
| 2021-08-18 | -85.75 | $14.39 | 20000 |
| 2021-08-17 | -85.56 | $14.50 | 5200 |
| 2021-08-16 | -83.69 | $14.57 | 7532 |
| 2021-08-13 | -100.00 | $14.12 | 3700 |
| 2021-08-12 | -95.21 | $14.52 | 645 |
| 2021-08-11 | -99.70 | $14.37 | 1000 |
| 2021-08-10 | -99.67 | $14.66 | 9400 |
| 2021-08-09 | -97.33 | $14.78 | 26000 |
| 2021-08-06 | -91.17 | $15.12 | 10600 |
| 2021-08-05 | -73.50 | $15.62 | 18013 |
| 2021-08-04 | -63.25 | $15.91 | 2428 |
| 2021-08-03 | -54.77 | $16.15 | 9400 |
| 2021-08-02 | -35.69 | $16.69 | 26118 |
| 2021-07-30 | -61.13 | $15.97 | 14604 |
| 2021-07-29 | -77.03 | $15.52 | 23940 |
| 2021-07-28 | -79.13 | $15.69 | 1200 |
| 2021-07-27 | -56.25 | $15.90 | 38600 |
| 2021-07-26 | -43.75 | $16.30 | 24301 |
| 2021-07-23 | -43.70 | $16.60 | 5009 |
| 2021-07-22 | -46.15 | $16.81 | 20200 |
| 2021-07-21 | -64.80 | $16.01 | 10130 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
46.93
2026-07-17
Close Price
$26.70
Vol: 25519Average Directional Index - Detailed Analysis
Minimum
8.75
Average
22.94
Maximum
50.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.93 | $26.70 | 25519 |
| 2026-07-16 | 46.17 | $26.86 | 66100 |
| 2026-07-15 | 45.37 | $26.22 | 31002 |
| 2026-07-14 | 44.97 | $26.08 | 17748 |
| 2026-07-13 | 44.58 | $26.11 | 27000 |
| 2026-07-10 | 44.18 | $25.51 | 29523 |
| 2026-07-09 | 44.12 | $25.40 | 16223 |
| 2026-07-08 | 44.16 | $25.21 | 19700 |
| 2026-07-07 | 44.19 | $25.25 | 14800 |
| 2026-07-06 | 44.09 | $25.44 | 19027 |
| 2026-07-02 | 43.79 | $25.62 | 21025 |
| 2026-07-01 | 43.15 | $25.92 | 50700 |
| 2026-06-30 | 42.47 | $25.52 | 38747 |
| 2026-06-29 | 42.06 | $24.70 | 45618 |
| 2026-06-26 | 42.20 | $24.51 | 19038 |
| 2026-06-25 | 42.47 | $24.44 | 13238 |
| 2026-06-24 | 42.75 | $24.55 | 15500 |
| 2026-06-23 | 42.87 | $24.55 | 28603 |
| 2026-06-22 | 42.99 | $24.40 | 20714 |
| 2026-06-18 | 43.12 | $24.55 | 48800 |
| 2026-06-17 | 43.26 | $24.11 | 27500 |
| 2026-06-16 | 43.41 | $24.21 | 14911 |
| 2026-06-15 | 43.25 | $24.62 | 18100 |
| 2026-06-12 | 42.73 | $24.76 | 14544 |
| 2026-06-11 | 42.18 | $24.79 | 22900 |
| 2026-06-10 | 41.60 | $24.72 | 25400 |
| 2026-06-09 | 40.53 | $24.99 | 25500 |
| 2026-06-08 | 39.54 | $24.27 | 52400 |
| 2026-06-05 | 39.12 | $22.95 | 12346 |
| 2026-06-04 | 39.49 | $22.94 | 10000 |
| 2026-06-03 | 39.92 | $22.58 | 9600 |
| 2026-06-02 | 40.53 | $22.67 | 8321 |
| 2026-06-01 | 40.72 | $22.66 | 14900 |
| 2026-05-29 | 40.92 | $22.93 | 12648 |
| 2026-05-28 | 40.70 | $22.86 | 10606 |
| 2026-05-27 | 40.47 | $22.96 | 9800 |
| 2026-05-26 | 40.07 | $22.84 | 19206 |
| 2026-05-22 | 39.65 | $22.75 | 9221 |
| 2026-05-21 | 39.34 | $22.90 | 7022 |
| 2026-05-20 | 38.62 | $22.94 | 13800 |
| 2026-05-19 | 37.86 | $22.75 | 28411 |
| 2026-05-18 | 37.05 | $22.86 | 14315 |
| 2026-05-15 | 36.23 | $22.86 | 14046 |
| 2026-05-14 | 35.36 | $22.95 | 4900 |
| 2026-05-13 | 34.11 | $23.02 | 11916 |
| 2026-05-12 | 32.73 | $23.40 | 10800 |
| 2026-05-11 | 31.00 | $23.26 | 11211 |
| 2026-05-08 | 29.18 | $23.33 | 16421 |
| 2026-05-07 | 27.23 | $23.21 | 42448 |
| 2026-05-06 | 25.18 | $23.11 | 40700 |
| 2026-05-05 | 23.02 | $23.39 | 12100 |
| 2026-05-04 | 20.56 | $23.50 | 13548 |
| 2026-05-01 | 17.96 | $22.93 | 1037 |
| 2026-04-30 | 18.04 | $22.96 | 6439 |
| 2026-04-29 | 18.14 | $22.90 | 1701 |
| 2026-04-28 | 18.23 | $23.18 | 1600 |
| 2026-04-27 | 17.91 | $23.20 | 1300 |
| 2026-04-24 | 17.54 | $23.29 | 600 |
| 2026-04-23 | 17.25 | $23.25 | 4600 |
| 2026-04-22 | 16.94 | $23.20 | 5037 |
| 2026-04-21 | 16.62 | $23.20 | 5430 |
| 2026-04-20 | 16.22 | $23.35 | 9203 |
| 2026-04-17 | 15.65 | $23.11 | 12903 |
| 2026-04-16 | 15.10 | $22.61 | 22524 |
| 2026-04-15 | 14.73 | $22.32 | 34027 |
| 2026-04-14 | 14.65 | $22.12 | 7816 |
| 2026-04-13 | 14.77 | $21.75 | 10500 |
| 2026-04-10 | 15.04 | $22.23 | 29000 |
| 2026-04-09 | 14.99 | $22.78 | 5518 |
| 2026-04-08 | 14.41 | $22.30 | 16100 |
| 2026-04-07 | 13.80 | $21.29 | 8821 |
| 2026-04-06 | 14.35 | $21.06 | 13200 |
| 2026-04-02 | 14.59 | $21.10 | 13010 |
| 2026-04-01 | 14.84 | $20.70 | 4200 |
| 2026-03-31 | 14.63 | $20.60 | 2415 |
| 2026-03-30 | 14.50 | $20.70 | 6809 |
| 2026-03-27 | 14.17 | $20.60 | 1329 |
| 2026-03-26 | 14.07 | $20.70 | 2500 |
| 2026-03-25 | 14.05 | $20.92 | 4906 |
| 2026-03-24 | 14.03 | $20.92 | 2700 |
| 2026-03-23 | 14.46 | $20.96 | 5400 |
| 2026-03-20 | 14.90 | $20.02 | 27300 |
| 2026-03-19 | 15.38 | $21.00 | 2000 |
| 2026-03-18 | 15.63 | $21.05 | 2700 |
| 2026-03-17 | 15.89 | $21.01 | 3700 |
| 2026-03-16 | 15.56 | $21.01 | 5730 |
| 2026-03-13 | 15.22 | $20.94 | 10100 |
| 2026-03-12 | 15.22 | $19.94 | 720 |
| 2026-03-11 | 15.59 | $19.99 | 2803 |
| 2026-03-10 | 15.99 | $19.85 | 3020 |
| 2026-03-09 | 16.21 | $19.82 | 2000 |
| 2026-03-06 | 16.55 | $19.98 | 2548 |
| 2026-03-05 | 16.91 | $19.85 | 4130 |
| 2026-03-04 | 17.41 | $19.89 | 6300 |
| 2026-03-03 | 17.93 | $19.13 | 7800 |
| 2026-03-02 | 18.12 | $19.20 | 14800 |
| 2026-02-27 | 18.51 | $19.92 | 5000 |
| 2026-02-26 | 19.27 | $20.64 | 3900 |
| 2026-02-25 | 19.29 | $20.70 | 1017 |
| 2026-02-24 | 18.99 | $20.72 | 8642 |
| 2026-02-23 | 18.66 | $20.98 | 6100 |
| 2026-02-20 | 17.91 | $20.90 | 9900 |
| 2026-02-19 | 17.12 | $20.90 | 5300 |
| 2026-02-18 | 16.76 | $20.77 | 5500 |
| 2026-02-17 | 16.47 | $20.51 | 6140 |
| 2026-02-13 | 16.00 | $20.74 | 10123 |
| 2026-02-12 | 15.52 | $20.57 | 3500 |
| 2026-02-11 | 15.29 | $20.02 | 6200 |
| 2026-02-10 | 15.12 | $20.31 | 6000 |
| 2026-02-09 | 14.56 | $20.61 | 10500 |
| 2026-02-06 | 13.84 | $20.45 | 6600 |
| 2026-02-05 | 13.00 | $20.99 | 10218 |
| 2026-02-04 | 12.34 | $20.46 | 1978 |
| 2026-02-03 | 11.81 | $20.03 | 5927 |
| 2026-02-02 | 11.68 | $20.00 | 2936 |
| 2026-01-30 | 12.02 | $18.90 | 2500 |
| 2026-01-29 | 12.39 | $18.90 | 2333 |
| 2026-01-28 | 12.04 | $18.70 | 2048 |
| 2026-01-27 | 12.38 | $18.54 | 3600 |
| 2026-01-26 | 12.57 | $18.35 | 2500 |
| 2026-01-23 | 12.47 | $18.12 | 5848 |
| 2026-01-22 | 11.90 | $18.09 | 2000 |
| 2026-01-21 | 12.23 | $18.10 | 2100 |
| 2026-01-20 | 12.66 | $18.18 | 2933 |
| 2026-01-16 | 13.12 | $18.35 | 800 |
| 2026-01-15 | 13.63 | $18.40 | 1434 |
| 2026-01-14 | 14.09 | $18.56 | 702 |
| 2026-01-13 | 14.58 | $18.35 | 800 |
| 2026-01-12 | 15.31 | $18.10 | 3 |
| 2026-01-09 | 15.69 | $18.10 | 2300 |
| 2026-01-08 | 16.09 | $18.22 | 1320 |
| 2026-01-07 | 16.67 | $18.27 | 1800 |
| 2026-01-06 | 17.16 | $18.39 | 4100 |
| 2026-01-05 | 17.46 | $18.59 | 1400 |
| 2026-01-02 | 17.60 | $18.54 | 1900 |
| 2025-12-31 | 17.74 | $18.58 | 2000 |
| 2025-12-30 | 17.72 | $18.25 | 530 |
| 2025-12-29 | 17.80 | $18.52 | 2300 |
| 2025-12-26 | 17.89 | $18.21 | 448 |
| 2025-12-24 | 18.54 | $18.68 | 635 |
| 2025-12-23 | 18.50 | $18.31 | 1600 |
| 2025-12-22 | 18.92 | $18.13 | 3446 |
| 2025-12-19 | 19.36 | $18.00 | 7320 |
| 2025-12-18 | 19.60 | $18.70 | 4208 |
| 2025-12-17 | 19.12 | $18.73 | 2937 |
| 2025-12-16 | 18.44 | $18.54 | 3102 |
| 2025-12-15 | 17.92 | $18.50 | 6400 |
| 2025-12-12 | 17.42 | $18.00 | 2800 |
| 2025-12-11 | 17.00 | $18.36 | 3400 |
| 2025-12-10 | 16.56 | $17.94 | 4100 |
| 2025-12-09 | 16.34 | $17.85 | 1400 |
| 2025-12-08 | 16.44 | $17.90 | 3504 |
| 2025-12-05 | 16.54 | $17.80 | 3245 |
| 2025-12-04 | 16.63 | $17.73 | 1530 |
| 2025-12-03 | 16.84 | $17.73 | 1341 |
| 2025-12-02 | 17.20 | $17.61 | 5300 |
| 2025-12-01 | 17.59 | $18.04 | 1715 |
| 2025-11-28 | 17.99 | $18.00 | 1100 |
| 2025-11-26 | 17.83 | $17.01 | 3600 |
| 2025-11-25 | 17.66 | $17.40 | 10627 |
| 2025-11-24 | 17.81 | $17.40 | 10247 |
| 2025-11-21 | 17.96 | $17.77 | 8100 |
| 2025-11-20 | 17.83 | $17.60 | 13942 |
| 2025-11-19 | 16.74 | $17.07 | 4531 |
| 2025-11-18 | 16.04 | $16.99 | 3930 |
| 2025-11-17 | 16.21 | $16.70 | 2736 |
| 2025-11-14 | 16.59 | $16.80 | 2200 |
| 2025-11-13 | 16.49 | $16.99 | 600 |
| 2025-11-12 | 16.70 | $16.77 | 400 |
| 2025-11-11 | 17.20 | $17.20 | 2205 |
| 2025-11-10 | 17.73 | $16.98 | 800 |
| 2025-11-07 | 18.38 | $16.97 | 1300 |
| 2025-11-06 | 19.01 | $16.90 | 128 |
| 2025-11-05 | 19.75 | $16.95 | 1900 |
| 2025-11-04 | 20.54 | $16.52 | 3200 |
| 2025-11-03 | 21.36 | $17.00 | 5700 |
| 2025-10-31 | 22.23 | $17.05 | 15700 |
| 2025-10-30 | 23.03 | $16.24 | 2100 |
| 2025-10-29 | 22.40 | $16.24 | 741 |
| 2025-10-28 | 21.79 | $16.23 | 910 |
| 2025-10-27 | 21.13 | $16.25 | 2000 |
| 2025-10-24 | 20.51 | $15.90 | 1702 |
| 2025-10-23 | 19.10 | $15.79 | 41 |
| 2025-10-22 | 17.85 | $15.79 | 900 |
| 2025-10-21 | 16.54 | $15.88 | 1200 |
| 2025-10-20 | 15.36 | $15.84 | 4006 |
| 2025-10-17 | 13.77 | $15.76 | 739 |
| 2025-10-16 | 12.20 | $15.45 | 5139 |
| 2025-10-15 | 11.48 | $15.80 | 603 |
| 2025-10-14 | 11.37 | $15.74 | 7032 |
| 2025-10-13 | 11.25 | $15.66 | 2400 |
| 2025-10-10 | 11.29 | $15.76 | 1500 |
| 2025-10-09 | 11.61 | $15.82 | 5719 |
| 2025-10-08 | 12.08 | $15.86 | 4644 |
| 2025-10-07 | 12.58 | $15.74 | 107 |
| 2025-10-06 | 12.69 | $15.74 | 1939 |
| 2025-10-03 | 12.81 | $15.65 | 1128 |
| 2025-10-02 | 13.10 | $15.49 | 1603 |
| 2025-10-01 | 13.54 | $15.60 | 200 |
| 2025-09-30 | 13.78 | $15.60 | 309 |
| 2025-09-29 | 14.04 | $15.72 | 600 |
| 2025-09-26 | 14.13 | $15.74 | 3307 |
| 2025-09-25 | 14.21 | $15.57 | 1411 |
| 2025-09-24 | 14.57 | $15.38 | 500 |
| 2025-09-23 | 15.24 | $15.40 | 2000 |
| 2025-09-22 | 15.86 | $15.33 | 920 |
| 2025-09-19 | 16.67 | $15.40 | 3300 |
| 2025-09-18 | 17.46 | $15.54 | 2000 |
| 2025-09-17 | 18.25 | $15.13 | 526 |
| 2025-09-16 | 19.13 | $15.52 | 900 |
| 2025-09-15 | 19.62 | $15.50 | 524 |
| 2025-09-12 | 20.16 | $15.25 | 3700 |
| 2025-09-11 | 20.73 | $14.85 | 536 |
| 2025-09-10 | 21.35 | $15.46 | 1226 |
| 2025-09-09 | 22.00 | $15.50 | 733 |
| 2025-09-08 | 21.26 | $15.49 | — |
| 2025-09-05 | 20.52 | $15.49 | 4307 |
| 2025-09-04 | 19.74 | $15.41 | 2506 |
| 2025-09-03 | 19.15 | $15.41 | 2926 |
| 2025-09-02 | 18.52 | $15.52 | 1100 |
| 2025-08-29 | 18.20 | $15.54 | 7600 |
| 2025-08-28 | 17.38 | $15.55 | 525 |
| 2025-08-27 | 16.59 | $15.43 | 3600 |
| 2025-08-26 | 15.68 | $15.27 | 9100 |
| 2025-08-25 | 14.76 | $15.51 | 4342 |
| 2025-08-22 | 13.81 | $14.98 | 9546 |
| 2025-08-21 | 13.49 | $14.45 | 2533 |
| 2025-08-20 | 14.13 | $14.43 | 2700 |
| 2025-08-19 | 14.68 | $14.25 | 3545 |
| 2025-08-18 | 15.43 | $13.99 | 2431 |
| 2025-08-15 | 15.79 | $14.16 | 1300 |
| 2025-08-14 | 16.17 | $14.19 | 2924 |
| 2025-08-13 | 16.57 | $14.05 | 2817 |
| 2025-08-12 | 17.30 | $13.98 | 4800 |
| 2025-08-11 | 17.96 | $13.87 | 900 |
| 2025-08-08 | 18.05 | $13.94 | — |
| 2025-08-07 | 18.27 | $13.94 | 8100 |
| 2025-08-06 | 18.50 | $13.83 | 16203 |
| 2025-08-05 | 18.74 | $13.92 | 6100 |
| 2025-08-04 | 19.00 | $13.84 | 8200 |
| 2025-08-01 | 18.95 | $13.70 | — |
| 2025-07-31 | 18.60 | $13.70 | 1403 |
| 2025-07-30 | 18.23 | $13.60 | 393 |
| 2025-07-29 | 18.12 | $13.60 | 1127 |
| 2025-07-28 | 18.01 | $13.65 | 1100 |
| 2025-07-25 | 17.81 | $13.76 | 916 |
| 2025-07-24 | 17.78 | $13.90 | 900 |
| 2025-07-23 | 17.91 | $13.90 | 1303 |
| 2025-07-22 | 17.96 | $13.90 | 1800 |
| 2025-07-21 | 18.84 | $13.93 | 4336 |
| 2025-07-18 | 19.75 | $14.13 | 849 |
| 2025-07-17 | 19.56 | $14.00 | 2400 |
| 2025-07-16 | 19.30 | $13.88 | 3700 |
| 2025-07-15 | 19.17 | $14.29 | 1444 |
| 2025-07-14 | 18.73 | $14.19 | 700 |
| 2025-07-11 | 17.89 | $14.05 | — |
| 2025-07-10 | 17.17 | $14.05 | 7000 |
| 2025-07-09 | 16.41 | $14.00 | 822 |
| 2025-07-08 | 15.92 | $13.92 | 3200 |
| 2025-07-07 | 15.41 | $14.20 | 2112 |
| 2025-07-03 | 14.44 | $13.87 | 718 |
| 2025-07-02 | 13.79 | $14.26 | 1000 |
| 2025-07-01 | 13.05 | $14.01 | 2647 |
| 2025-06-30 | 12.44 | $14.06 | 1425 |
| 2025-06-27 | 11.86 | $13.77 | 15000 |
| 2025-06-26 | 11.25 | $13.88 | 1000 |
| 2025-06-25 | 10.24 | $13.70 | 184943 |
| 2025-06-24 | 9.17 | $14.25 | 3200 |
| 2025-06-23 | 9.44 | $14.14 | 2929 |
| 2025-06-20 | 9.65 | $14.13 | 3600 |
| 2025-06-18 | 9.89 | $13.88 | 2300 |
| 2025-06-17 | 10.04 | $13.73 | 546 |
| 2025-06-16 | 9.21 | $14.20 | 1800 |
| 2025-06-13 | 8.79 | $14.27 | 300 |
| 2025-06-12 | 8.81 | $14.30 | 700 |
| 2025-06-11 | 8.84 | $14.21 | 924 |
| 2025-06-10 | 8.75 | $14.25 | 8005 |
| 2025-06-09 | 9.04 | $14.30 | 900 |
| 2025-06-06 | 9.34 | $14.25 | 9904 |
| 2025-06-05 | 9.52 | $14.20 | 1012 |
| 2025-06-04 | 9.71 | $14.25 | 2900 |
| 2025-06-03 | 9.76 | $14.30 | 2519 |
| 2025-06-02 | 10.16 | $14.30 | 4441 |
| 2025-05-30 | 10.58 | $14.30 | 1000 |
| 2025-05-29 | 10.87 | $14.10 | — |
| 2025-05-28 | 11.36 | $14.10 | 3539 |
| 2025-05-27 | 11.87 | $14.36 | 500 |
| 2025-05-23 | 12.09 | $14.37 | — |
| 2025-05-22 | 12.31 | $14.37 | 8200 |
| 2025-05-21 | 12.54 | $14.25 | 500 |
| 2025-05-20 | 12.79 | $14.25 | 1743 |
| 2025-05-19 | 13.04 | $14.00 | 1239 |
| 2025-05-16 | 13.64 | $14.02 | 2141 |
| 2025-05-15 | 14.14 | $14.19 | 2201 |
| 2025-05-14 | 14.38 | $13.77 | 2519 |
| 2025-05-13 | 14.85 | $14.50 | 1400 |
| 2025-05-12 | 14.94 | $14.25 | 1700 |
| 2025-05-09 | 15.66 | $14.25 | 531 |
| 2025-05-08 | 16.47 | $14.10 | 1539 |
| 2025-05-07 | 17.33 | $14.22 | 2200 |
| 2025-05-06 | 18.18 | $14.00 | 2000 |
| 2025-05-05 | 19.07 | $13.81 | 3542 |
| 2025-05-02 | 19.65 | $13.95 | 400 |
| 2025-05-01 | 19.95 | $13.75 | 9000 |
| 2025-04-30 | 19.93 | $13.52 | 1628 |
| 2025-04-29 | 19.93 | $13.89 | 811 |
| 2025-04-28 | 19.82 | $13.97 | 500 |
| 2025-04-25 | 19.70 | $13.55 | 2200 |
| 2025-04-24 | 19.57 | $13.55 | 1642 |
| 2025-04-23 | 19.69 | $13.97 | 3037 |
| 2025-04-22 | 19.81 | $13.79 | 1600 |
| 2025-04-21 | 20.18 | $13.75 | 1813 |
| 2025-04-17 | 20.69 | $13.90 | 8100 |
| 2025-04-16 | 21.23 | $13.72 | — |
| 2025-04-15 | 22.19 | $13.72 | 1147 |
| 2025-04-14 | 23.20 | $13.79 | 3210 |
| 2025-04-11 | 23.71 | $14.23 | 6400 |
| 2025-04-10 | 24.23 | $14.11 | 4000 |
| 2025-04-09 | 25.27 | $14.00 | 5100 |
| 2025-04-08 | 26.36 | $13.87 | 6500 |
| 2025-04-07 | 27.20 | $14.12 | 6100 |
| 2025-04-04 | 28.32 | $14.40 | 8046 |
| 2025-04-03 | 29.28 | $14.58 | 5449 |
| 2025-04-02 | 30.30 | $14.50 | 1200 |
| 2025-04-01 | 30.92 | $14.78 | — |
| 2025-03-31 | 31.19 | $14.78 | 8202 |
| 2025-03-28 | 31.47 | $14.50 | 4700 |
| 2025-03-27 | 31.41 | $14.64 | 10900 |
| 2025-03-26 | 31.17 | $14.54 | 16107 |
| 2025-03-25 | 30.92 | $14.27 | — |
| 2025-03-24 | 31.17 | $14.27 | 17410 |
| 2025-03-21 | 31.44 | $14.66 | 30000 |
| 2025-03-20 | 30.81 | $14.70 | 20000 |
| 2025-03-19 | 30.15 | $13.30 | 300 |
| 2025-03-18 | 31.56 | $13.41 | 6019 |
| 2025-03-17 | 33.05 | $13.12 | — |
| 2025-03-14 | 33.63 | $13.12 | 500 |
| 2025-03-13 | 34.25 | $13.10 | 3700 |
| 2025-03-12 | 34.90 | $12.95 | 1119 |
| 2025-03-11 | 34.32 | $13.00 | 600 |
| 2025-03-10 | 33.76 | $12.82 | 2500 |
| 2025-03-07 | 33.18 | $13.07 | 2117 |
| 2025-03-06 | 32.64 | $13.05 | 3000 |
| 2025-03-05 | 32.05 | $13.02 | 6305 |
| 2025-03-04 | 31.59 | $12.83 | 843 |
| 2025-03-03 | 31.06 | $13.10 | 12500 |
| 2025-02-28 | 30.78 | $13.13 | 7900 |
| 2025-02-27 | 30.48 | $13.13 | 15100 |
| 2025-02-26 | 30.15 | $13.13 | 418 |
| 2025-02-25 | 29.84 | $13.09 | 2300 |
| 2025-02-24 | 29.43 | $13.13 | 1200 |
| 2025-02-21 | 29.11 | $13.09 | 1700 |
| 2025-02-20 | 28.78 | $13.00 | 16100 |
| 2025-02-19 | 28.44 | $13.13 | 3200 |
| 2025-02-18 | 28.07 | $13.00 | 12600 |
| 2025-02-14 | 27.47 | $13.00 | 12446 |
| 2025-02-13 | 26.85 | $13.01 | 10200 |
| 2025-02-12 | 26.33 | $13.01 | 12600 |
| 2025-02-11 | 25.48 | $13.16 | 3845 |
| 2025-02-10 | 24.68 | $13.55 | 7600 |
| 2025-02-07 | 23.85 | $13.50 | 538 |
| 2025-02-06 | 23.49 | $13.63 | 3500 |
| 2025-02-05 | 23.11 | $13.59 | 7422 |
| 2025-02-04 | 22.77 | $13.63 | 700 |
| 2025-02-03 | 22.58 | $13.90 | 2913 |
| 2025-01-31 | 22.39 | $13.90 | 4300 |
| 2025-01-30 | 22.37 | $13.97 | 1400 |
| 2025-01-29 | 22.31 | $13.90 | — |
| 2025-01-28 | 22.52 | $13.90 | 706 |
| 2025-01-27 | 22.73 | $13.70 | 4600 |
| 2025-01-24 | 22.95 | $13.99 | 3835 |
| 2025-01-23 | 23.19 | $13.40 | 1800 |
| 2025-01-22 | 23.43 | $13.11 | 4216 |
| 2025-01-21 | 23.37 | $13.35 | 6121 |
| 2025-01-17 | 23.32 | $14.00 | 13041 |
| 2025-01-16 | 23.48 | $13.46 | 2136 |
| 2025-01-15 | 23.15 | $13.34 | 18100 |
| 2025-01-14 | 22.80 | $12.06 | 75703 |
| 2025-01-13 | 21.87 | $11.72 | 87600 |
| 2025-01-10 | 20.22 | $12.50 | 13920 |
| 2025-01-08 | 18.79 | $13.52 | 50647 |
| 2025-01-07 | 17.71 | $15.51 | 2347 |
| 2025-01-06 | 17.74 | $15.14 | 13400 |
| 2025-01-03 | 17.70 | $15.05 | 6100 |
| 2025-01-02 | 17.65 | $15.35 | 11007 |
| 2024-12-31 | 17.79 | $15.87 | 1300 |
| 2024-12-30 | 18.21 | $15.88 | 1200 |
| 2024-12-27 | 19.02 | $15.54 | 4100 |
| 2024-12-26 | 19.86 | $15.88 | 1200 |
| 2024-12-24 | 20.86 | $15.34 | 4800 |
| 2024-12-23 | 21.80 | $15.13 | 5531 |
| 2024-12-20 | 22.17 | $15.31 | 3512 |
| 2024-12-19 | 22.67 | $14.80 | 4700 |
| 2024-12-18 | 23.46 | $15.06 | 4300 |
| 2024-12-17 | 24.56 | $15.40 | 1713 |
| 2024-12-16 | 25.63 | $15.25 | 2047 |
| 2024-12-13 | 26.86 | $14.99 | 35504 |
| 2024-12-12 | 28.16 | $15.52 | 500 |
| 2024-12-11 | 28.32 | $15.80 | 8800 |
| 2024-12-10 | 28.49 | $16.13 | 1100 |
| 2024-12-09 | 27.71 | $15.69 | 6200 |
| 2024-12-06 | 27.21 | $15.85 | 6207 |
| 2024-12-05 | 26.69 | $16.10 | 10203 |
| 2024-12-04 | 25.03 | $16.24 | 13205 |
| 2024-12-03 | 23.27 | $16.10 | 6100 |
| 2024-12-02 | 22.02 | $15.35 | 2228 |
| 2024-11-29 | 21.00 | $15.67 | 8619 |
| 2024-11-27 | 19.99 | $14.90 | 600 |
| 2024-11-26 | 19.79 | $14.76 | 749 |
| 2024-11-25 | 19.62 | $14.75 | 18202 |
| 2024-11-22 | 19.47 | $14.75 | 1533 |
| 2024-11-21 | 18.78 | $14.60 | 15409 |
| 2024-11-20 | 18.23 | $14.54 | 6000 |
| 2024-11-19 | 17.72 | $14.50 | 9200 |
| 2024-11-18 | 17.23 | $14.29 | 2200 |
| 2024-11-15 | 16.11 | $14.58 | 6000 |
| 2024-11-14 | 14.94 | $14.51 | 1648 |
| 2024-11-13 | 13.77 | $14.34 | 1300 |
| 2024-11-12 | 12.67 | $13.99 | 12814 |
| 2024-11-11 | 11.52 | $13.77 | 13600 |
| 2024-11-08 | 10.95 | $13.60 | 312 |
| 2024-11-07 | 10.87 | $13.46 | 5000 |
| 2024-11-06 | 10.79 | $13.45 | 7529 |
| 2024-11-05 | 10.75 | $13.06 | 1531 |
| 2024-11-04 | 11.14 | $13.08 | 9118 |
| 2024-11-01 | 11.68 | $13.26 | 3700 |
| 2024-10-31 | 12.11 | $13.20 | 2544 |
| 2024-10-30 | 12.56 | $13.20 | 9600 |
| 2024-10-29 | 13.03 | $13.17 | 5300 |
| 2024-10-28 | 13.43 | $12.96 | 14600 |
| 2024-10-25 | 13.86 | $13.24 | 11827 |
| 2024-10-24 | 14.06 | $13.40 | 2300 |
| 2024-10-23 | 13.92 | $13.42 | 4300 |
| 2024-10-22 | 13.88 | $13.05 | 2632 |
| 2024-10-21 | 13.95 | $12.77 | 4400 |
| 2024-10-18 | 14.03 | $12.75 | 4800 |
| 2024-10-17 | 14.11 | $13.44 | 5806 |
| 2024-10-16 | 14.29 | $13.17 | 7302 |
| 2024-10-15 | 14.84 | $12.90 | 12400 |
| 2024-10-14 | 15.41 | $12.60 | 8900 |
| 2024-10-11 | 15.85 | $12.79 | 16020 |
| 2024-10-10 | 16.63 | $12.75 | 10900 |
| 2024-10-09 | 17.44 | $13.00 | 3636 |
| 2024-10-08 | 18.26 | $13.01 | 1100 |
| 2024-10-07 | 18.62 | $13.02 | 1700 |
| 2024-10-04 | 18.98 | $13.44 | 802 |
| 2024-10-03 | 18.74 | $13.53 | 1100 |
| 2024-10-02 | 18.48 | $13.64 | 239 |
| 2024-10-01 | 18.67 | $13.65 | 3220 |
| 2024-09-30 | 18.87 | $13.74 | 13100 |
| 2024-09-27 | 18.69 | $14.10 | 7539 |
| 2024-09-26 | 18.02 | $14.31 | 1818 |
| 2024-09-25 | 17.38 | $14.00 | 1218 |
| 2024-09-24 | 17.07 | $14.00 | 3600 |
| 2024-09-23 | 16.73 | $14.04 | 2025 |
| 2024-09-20 | 16.29 | $14.01 | 10700 |
| 2024-09-19 | 15.84 | $14.56 | 2910 |
| 2024-09-18 | 14.90 | $14.56 | 4300 |
| 2024-09-17 | 13.91 | $14.03 | 500 |
| 2024-09-16 | 13.62 | $14.36 | 2500 |
| 2024-09-13 | 13.31 | $13.66 | 1139 |
| 2024-09-12 | 13.58 | $13.50 | 634 |
| 2024-09-11 | 14.25 | $13.70 | 3720 |
| 2024-09-10 | 14.66 | $13.51 | 1226 |
| 2024-09-09 | 15.38 | $13.45 | 2205 |
| 2024-09-06 | 16.04 | $13.30 | 407 |
| 2024-09-05 | 16.32 | $13.34 | — |
| 2024-09-04 | 16.54 | $13.34 | 633 |
| 2024-09-03 | 16.78 | $13.41 | 2802 |
| 2024-08-30 | 16.93 | $13.88 | 2600 |
| 2024-08-29 | 17.09 | $13.47 | 3541 |
| 2024-08-28 | 17.81 | $13.35 | 1423 |
| 2024-08-27 | 17.97 | $13.33 | 1400 |
| 2024-08-26 | 17.98 | $13.38 | 711 |
| 2024-08-23 | 17.99 | $13.42 | 4415 |
| 2024-08-22 | 18.19 | $13.32 | 3120 |
| 2024-08-21 | 18.52 | $13.15 | — |
| 2024-08-20 | 19.07 | $13.15 | 1347 |
| 2024-08-19 | 19.64 | $13.22 | 1200 |
| 2024-08-16 | 20.36 | $13.20 | 2225 |
| 2024-08-15 | 21.14 | $13.18 | 1000 |
| 2024-08-14 | 21.98 | $13.01 | 4100 |
| 2024-08-13 | 22.87 | $13.00 | 4818 |
| 2024-08-12 | 23.91 | $13.00 | 1246 |
| 2024-08-09 | 25.00 | $13.00 | 3919 |
| 2024-08-08 | 25.48 | $13.02 | 11600 |
| 2024-08-07 | 25.79 | $13.22 | 339 |
| 2024-08-06 | 25.86 | $13.28 | 6700 |
| 2024-08-05 | 25.93 | $13.27 | 8100 |
| 2024-08-02 | 26.01 | $13.15 | 3418 |
| 2024-08-01 | 25.94 | $13.20 | 15119 |
| 2024-07-31 | 25.85 | $13.60 | 15100 |
| 2024-07-30 | 24.88 | $13.52 | 4100 |
| 2024-07-29 | 23.79 | $13.50 | 6990 |
| 2024-07-26 | 22.63 | $13.59 | 10700 |
| 2024-07-25 | 21.47 | $13.00 | 15835 |
| 2024-07-24 | 20.06 | $13.65 | 5300 |
| 2024-07-23 | 18.07 | $14.27 | 13300 |
| 2024-07-22 | 15.96 | $14.50 | 110705 |
| 2024-07-19 | 13.74 | $11.87 | 11008 |
| 2024-07-18 | 13.20 | $11.84 | 600 |
| 2024-07-17 | 12.86 | $11.83 | 2136 |
| 2024-07-16 | 12.12 | $12.16 | 4512 |
| 2024-07-15 | 10.80 | $12.26 | 14500 |
| 2024-07-12 | 9.41 | $11.45 | 7127 |
| 2024-07-11 | 9.66 | $11.00 | 1031 |
| 2024-07-10 | 9.86 | $11.12 | 1600 |
| 2024-07-09 | 10.04 | $11.12 | 600 |
| 2024-07-08 | 10.22 | $10.99 | 4600 |
| 2024-07-05 | 10.57 | $10.89 | 6200 |
| 2024-07-03 | 10.64 | $10.64 | 439 |
| 2024-07-02 | 10.83 | $10.99 | 6933 |
| 2024-07-01 | 11.16 | $10.72 | 5104 |
| 2024-06-28 | 11.08 | $11.26 | 9202 |
| 2024-06-27 | 11.13 | $10.90 | 900 |
| 2024-06-26 | 10.56 | $10.79 | 3246 |
| 2024-06-25 | 9.72 | $10.62 | 9531 |
| 2024-06-24 | 8.84 | $11.42 | — |
| 2024-06-21 | 9.26 | $11.42 | 8400 |
| 2024-06-20 | 9.70 | $10.91 | 2900 |
| 2024-06-18 | 9.69 | $11.01 | 500 |
| 2024-06-17 | 10.06 | $11.01 | 1337 |
| 2024-06-14 | 10.44 | $10.81 | 300 |
| 2024-06-13 | 10.45 | $10.89 | 2115 |
| 2024-06-12 | 10.46 | $10.90 | 200 |
| 2024-06-11 | 10.85 | $10.90 | 2437 |
| 2024-06-10 | 11.25 | $10.75 | 1900 |
| 2024-06-07 | 11.73 | $10.75 | 3200 |
| 2024-06-06 | 11.80 | $10.85 | 1245 |
| 2024-06-05 | 11.87 | $10.70 | 2000 |
| 2024-06-04 | 12.03 | $10.70 | 4800 |
| 2024-06-03 | 12.20 | $11.00 | 9600 |
| 2024-05-31 | 12.26 | $11.03 | 2511 |
| 2024-05-30 | 12.31 | $11.03 | 2400 |
| 2024-05-29 | 12.43 | $11.02 | 5900 |
| 2024-05-28 | 12.74 | $11.10 | 1900 |
| 2024-05-24 | 12.20 | $11.00 | 3830 |
| 2024-05-23 | 12.10 | $10.95 | 5135 |
| 2024-05-22 | 12.10 | $10.85 | 5107 |
| 2024-05-21 | 12.11 | $10.69 | 1900 |
| 2024-05-20 | 12.68 | $10.86 | 535 |
| 2024-05-17 | 12.83 | $10.56 | 500 |
| 2024-05-16 | 13.00 | $10.50 | 1812 |
| 2024-05-15 | 13.42 | $10.40 | 6046 |
| 2024-05-14 | 13.86 | $10.38 | 2300 |
| 2024-05-13 | 14.32 | $10.55 | 526 |
| 2024-05-10 | 14.61 | $10.56 | 6600 |
| 2024-05-09 | 14.91 | $10.45 | 4400 |
| 2024-05-08 | 15.41 | $10.39 | 1014 |
| 2024-05-07 | 16.03 | $10.10 | 4322 |
| 2024-05-06 | 16.68 | $10.41 | 7942 |
| 2024-05-03 | 17.00 | $10.41 | 7011 |
| 2024-05-02 | 17.34 | $10.19 | 7741 |
| 2024-05-01 | 17.36 | $10.20 | 839 |
| 2024-04-30 | 17.81 | $10.18 | 2500 |
| 2024-04-29 | 18.25 | $10.15 | 450 |
| 2024-04-26 | 19.17 | $10.15 | 11131 |
| 2024-04-25 | 20.14 | $9.99 | 300 |
| 2024-04-24 | 20.83 | $9.90 | 919 |
| 2024-04-23 | 21.43 | $9.90 | 575 |
| 2024-04-22 | 22.24 | $9.90 | 4300 |
| 2024-04-19 | 23.08 | $9.92 | 5300 |
| 2024-04-18 | 23.59 | $9.85 | 1526 |
| 2024-04-17 | 24.32 | $9.78 | 5600 |
| 2024-04-16 | 25.10 | $9.80 | 8948 |
| 2024-04-15 | 25.91 | $9.96 | 11535 |
| 2024-04-12 | 26.27 | $9.91 | 16900 |
| 2024-04-11 | 26.84 | $10.15 | 4000 |
| 2024-04-10 | 27.75 | $10.45 | 433 |
| 2024-04-09 | 29.18 | $10.52 | 1200 |
| 2024-04-08 | 30.68 | $10.56 | 513 |
| 2024-04-05 | 31.65 | $10.25 | 2629 |
| 2024-04-04 | 32.68 | $10.26 | 7700 |
| 2024-04-03 | 34.07 | $10.21 | 3100 |
| 2024-04-02 | 35.25 | $10.25 | 7008 |
| 2024-04-01 | 36.50 | $10.22 | 8022 |
| 2024-03-28 | 37.81 | $10.36 | 1749 |
| 2024-03-27 | 39.52 | $10.50 | 8432 |
| 2024-03-26 | 40.31 | $10.54 | 300 |
| 2024-03-25 | 40.41 | $10.54 | 414 |
| 2024-03-22 | 40.53 | $10.73 | 6310 |
| 2024-03-21 | 40.64 | $10.69 | 2800 |
| 2024-03-20 | 41.16 | $10.82 | 1600 |
| 2024-03-19 | 41.38 | $10.50 | 2726 |
| 2024-03-18 | 40.79 | $10.52 | 849 |
| 2024-03-15 | 40.19 | $10.80 | 2905 |
| 2024-03-14 | 39.85 | $10.80 | 4100 |
| 2024-03-13 | 39.49 | $11.04 | 2007 |
| 2024-03-12 | 39.82 | $11.13 | 700 |
| 2024-03-11 | 39.56 | $11.29 | 800 |
| 2024-03-08 | 39.52 | $11.30 | 800 |
| 2024-03-07 | 39.49 | $11.40 | 233 |
| 2024-03-06 | 39.61 | $11.40 | 4110 |
| 2024-03-05 | 39.74 | $11.66 | 1102 |
| 2024-03-04 | 40.33 | $11.64 | 1300 |
| 2024-03-01 | 40.74 | $11.75 | 637 |
| 2024-02-29 | 41.35 | $11.75 | 437 |
| 2024-02-28 | 41.99 | $11.47 | 668 |
| 2024-02-27 | 41.74 | $11.47 | 600 |
| 2024-02-26 | 41.46 | $11.65 | 2009 |
| 2024-02-23 | 41.46 | $11.50 | 3500 |
| 2024-02-22 | 41.14 | $11.60 | 1800 |
| 2024-02-21 | 40.80 | $11.58 | 1549 |
| 2024-02-20 | 40.54 | $11.60 | 2800 |
| 2024-02-16 | 40.39 | $11.75 | 2902 |
| 2024-02-15 | 39.72 | $11.80 | 6700 |
| 2024-02-14 | 39.02 | $11.92 | 50600 |
| 2024-02-13 | 38.79 | $11.75 | 11100 |
| 2024-02-12 | 38.06 | $11.82 | 1700 |
| 2024-02-09 | 37.36 | $11.93 | 2500 |
| 2024-02-08 | 36.47 | $11.95 | 2428 |
| 2024-02-07 | 35.54 | $12.00 | 2100 |
| 2024-02-06 | 34.70 | $12.00 | 5700 |
| 2024-02-05 | 33.82 | $12.15 | 1400 |
| 2024-02-02 | 33.25 | $12.15 | 2000 |
| 2024-02-01 | 32.65 | $12.13 | 1300 |
| 2024-01-31 | 31.99 | $12.13 | 8419 |
| 2024-01-30 | 31.29 | $12.13 | 4100 |
| 2024-01-29 | 30.70 | $12.15 | 619 |
| 2024-01-26 | 30.20 | $12.14 | 800 |
| 2024-01-25 | 29.78 | $11.98 | 2340 |
| 2024-01-24 | 29.34 | $12.14 | 2616 |
| 2024-01-23 | 28.85 | $11.95 | 942 |
| 2024-01-22 | 28.42 | $11.93 | 3340 |
| 2024-01-19 | 27.96 | $12.08 | 2500 |
| 2024-01-18 | 27.48 | $12.01 | 3200 |
| 2024-01-17 | 26.97 | $12.09 | 684 |
| 2024-01-16 | 27.01 | $12.09 | 1000 |
| 2024-01-12 | 27.05 | $11.96 | 16100 |
| 2024-01-11 | 26.86 | $11.99 | 1200 |
| 2024-01-10 | 27.53 | $11.99 | 1132 |
| 2024-01-09 | 28.24 | $12.12 | 400 |
| 2024-01-08 | 29.42 | $12.08 | 700 |
| 2024-01-05 | 30.59 | $12.08 | 12007 |
| 2024-01-04 | 31.82 | $11.99 | 16515 |
| 2024-01-03 | 33.41 | $12.21 | 700 |
| 2024-01-02 | 34.35 | $12.25 | 3623 |
| 2023-12-29 | 35.34 | $12.22 | 1249 |
| 2023-12-28 | 36.16 | $12.25 | 400 |
| 2023-12-27 | 36.45 | $12.25 | 2000 |
| 2023-12-26 | 36.75 | $12.13 | 1417 |
| 2023-12-22 | 36.89 | $12.15 | 2700 |
| 2023-12-21 | 37.03 | $12.23 | 1104 |
| 2023-12-20 | 36.38 | $11.98 | 1117 |
| 2023-12-19 | 35.92 | $11.66 | 900 |
| 2023-12-18 | 35.28 | $11.64 | 400 |
| 2023-12-15 | 34.96 | $11.84 | 2309 |
| 2023-12-14 | 34.07 | $11.83 | 5119 |
| 2023-12-13 | 33.38 | $11.03 | 3400 |
| 2023-12-12 | 33.78 | $10.59 | 1636 |
| 2023-12-11 | 34.94 | $10.60 | 2122 |
| 2023-12-08 | 36.16 | $10.69 | 2400 |
| 2023-12-07 | 37.26 | $10.46 | 3419 |
| 2023-12-06 | 38.92 | $10.50 | 7000 |
| 2023-12-05 | 40.48 | $10.24 | 2100 |
| 2023-12-04 | 41.57 | $10.25 | 2000 |
| 2023-12-01 | 42.83 | $10.25 | 17728 |
| 2023-11-30 | 43.95 | $9.99 | 625 |
| 2023-11-29 | 43.86 | $9.99 | 1700 |
| 2023-11-28 | 43.92 | $9.91 | 1100 |
| 2023-11-27 | 43.99 | $9.91 | 2941 |
| 2023-11-24 | 44.05 | $10.00 | 2903 |
| 2023-11-22 | 44.31 | $10.00 | 3000 |
| 2023-11-21 | 44.59 | $9.90 | 4125 |
| 2023-11-20 | 44.78 | $10.00 | 2900 |
| 2023-11-17 | 45.23 | $10.00 | 6000 |
| 2023-11-16 | 45.65 | $9.96 | 2000 |
| 2023-11-15 | 46.33 | $10.00 | 9303 |
| 2023-11-14 | 47.11 | $9.95 | 11748 |
| 2023-11-13 | 47.93 | $10.00 | 507 |
| 2023-11-10 | 48.79 | $10.00 | 4000 |
| 2023-11-09 | 49.70 | $9.99 | 1900 |
| 2023-11-08 | 50.25 | $9.90 | 1547 |
| 2023-11-07 | 50.84 | $9.90 | 330 |
| 2023-11-06 | 50.69 | $9.65 | 2000 |
| 2023-11-03 | 50.53 | $9.90 | 1400 |
| 2023-11-02 | 50.55 | $9.85 | 1000 |
| 2023-11-01 | 50.64 | $9.99 | 1837 |
| 2023-10-31 | 50.73 | $9.90 | 1612 |
| 2023-10-30 | 49.93 | $9.83 | 3833 |
| 2023-10-27 | 49.12 | $9.85 | 234 |
| 2023-10-26 | 48.43 | $9.82 | 2834 |
| 2023-10-25 | 47.71 | $9.85 | 6525 |
| 2023-10-24 | 47.13 | $9.93 | 920 |
| 2023-10-23 | 46.55 | $9.73 | 744 |
| 2023-10-20 | 45.95 | $9.74 | 3313 |
| 2023-10-19 | 45.14 | $10.00 | 4600 |
| 2023-10-18 | 44.29 | $9.99 | 3117 |
| 2023-10-17 | 43.40 | $9.60 | 3200 |
| 2023-10-16 | 42.55 | $9.80 | 5528 |
| 2023-10-13 | 41.82 | $10.13 | 1524 |
| 2023-10-12 | 40.66 | $10.12 | 606 |
| 2023-10-11 | 39.66 | $9.91 | 1400 |
| 2023-10-10 | 38.18 | $10.00 | 2224 |
| 2023-10-09 | 36.63 | $10.16 | 100 |
| 2023-10-06 | 35.35 | $10.16 | 300 |
| 2023-10-05 | 34.00 | $10.16 | 2914 |
| 2023-10-04 | 32.58 | $10.44 | 500 |
| 2023-10-03 | 31.34 | $10.44 | 600 |
| 2023-10-02 | 30.03 | $10.44 | 1100 |
| 2023-09-29 | 28.66 | $10.50 | 1244 |
| 2023-09-28 | 27.43 | $10.50 | 3306 |
| 2023-09-27 | 26.14 | $10.40 | 800 |
| 2023-09-26 | 25.24 | $10.55 | 2900 |
| 2023-09-25 | 24.29 | $10.56 | 5741 |
| 2023-09-22 | 23.53 | $10.72 | 2507 |
| 2023-09-21 | 22.73 | $10.50 | 600 |
| 2023-09-20 | 22.56 | $10.70 | 600 |
| 2023-09-19 | 22.78 | $10.80 | 1712 |
| 2023-09-18 | 23.00 | $10.80 | 6046 |
| 2023-09-15 | 23.23 | $10.72 | 3621 |
| 2023-09-14 | 23.48 | $10.78 | 1600 |
| 2023-09-13 | 24.59 | $10.70 | 2926 |
| 2023-09-12 | 25.76 | $10.65 | 1732 |
| 2023-09-11 | 26.82 | $10.99 | 1718 |
| 2023-09-08 | 27.97 | $10.75 | 7600 |
| 2023-09-07 | 29.19 | $10.69 | 5633 |
| 2023-09-06 | 29.75 | $10.70 | 16421 |
| 2023-09-05 | 30.33 | $10.65 | 827 |
| 2023-09-01 | 31.09 | $10.75 | 600 |
| 2023-08-31 | 31.55 | $10.72 | 2100 |
| 2023-08-30 | 32.03 | $10.80 | 1249 |
| 2023-08-29 | 32.59 | $11.04 | 6304 |
| 2023-08-28 | 32.75 | $11.09 | 6003 |
| 2023-08-25 | 32.92 | $11.12 | 1034 |
| 2023-08-24 | 33.15 | $11.03 | 1524 |
| 2023-08-23 | 33.56 | $10.81 | 15740 |
| 2023-08-22 | 33.98 | $10.91 | 436 |
| 2023-08-21 | 33.70 | $10.85 | 901 |
| 2023-08-18 | 33.41 | $11.03 | 1943 |
| 2023-08-17 | 33.09 | $10.82 | 1634 |
| 2023-08-16 | 32.82 | $10.75 | 1246 |
| 2023-08-15 | 32.68 | $10.78 | 5441 |
| 2023-08-14 | 32.53 | $10.96 | 3800 |
| 2023-08-11 | 31.76 | $10.95 | 5400 |
| 2023-08-10 | 31.23 | $11.00 | 2900 |
| 2023-08-09 | 30.67 | $11.05 | 11700 |
| 2023-08-08 | 30.07 | $11.05 | 617 |
| 2023-08-07 | 29.46 | $11.05 | 11127 |
| 2023-08-04 | 28.68 | $10.96 | 1823 |
| 2023-08-03 | 28.10 | $10.95 | 3000 |
| 2023-08-02 | 27.49 | $11.05 | 2400 |
| 2023-08-01 | 26.84 | $10.77 | 5000 |
| 2023-07-31 | 26.35 | $11.03 | 3121 |
| 2023-07-28 | 25.22 | $11.06 | 8041 |
| 2023-07-27 | 23.96 | $11.10 | 2602 |
| 2023-07-26 | 22.63 | $11.14 | 17526 |
| 2023-07-25 | 21.23 | $10.91 | 13200 |
| 2023-07-24 | 19.76 | $10.71 | 4845 |
| 2023-07-21 | 18.99 | $10.47 | 4629 |
| 2023-07-20 | 18.18 | $10.07 | 7500 |
| 2023-07-19 | 17.51 | $9.85 | 14503 |
| 2023-07-18 | 17.37 | $9.85 | 17810 |
| 2023-07-17 | 17.99 | $9.50 | 14300 |
| 2023-07-14 | 18.59 | $9.32 | 3900 |
| 2023-07-13 | 18.83 | $9.42 | 2016 |
| 2023-07-12 | 19.27 | $9.36 | 3100 |
| 2023-07-11 | 19.74 | $9.40 | 3729 |
| 2023-07-10 | 20.48 | $9.20 | 3600 |
| 2023-07-07 | 20.99 | $9.23 | 1323 |
| 2023-07-06 | 21.41 | $9.10 | 34400 |
| 2023-07-05 | 21.54 | $9.16 | 1921 |
| 2023-07-03 | 21.94 | $9.10 | 625 |
| 2023-06-30 | 22.36 | $9.10 | 1403 |
| 2023-06-29 | 22.52 | $9.10 | 3100 |
| 2023-06-28 | 22.63 | $9.15 | 1601 |
| 2023-06-27 | 22.81 | $9.12 | 4213 |
| 2023-06-26 | 22.68 | $9.18 | 3000 |
| 2023-06-23 | 22.53 | $9.24 | 5132 |
| 2023-06-22 | 22.52 | $9.13 | 13539 |
| 2023-06-21 | 22.52 | $9.32 | 1731 |
| 2023-06-20 | 22.57 | $9.25 | 600 |
| 2023-06-16 | 22.81 | $9.08 | 11700 |
| 2023-06-15 | 22.58 | $9.05 | 949 |
| 2023-06-14 | 22.72 | $8.98 | 1815 |
| 2023-06-13 | 22.72 | $8.80 | 5613 |
| 2023-06-12 | 22.72 | $8.90 | 2000 |
| 2023-06-09 | 22.84 | $8.96 | 800 |
| 2023-06-08 | 23.03 | $9.23 | 100 |
| 2023-06-07 | 23.56 | $9.23 | 2500 |
| 2023-06-06 | 24.12 | $9.00 | 3026 |
| 2023-06-05 | 24.71 | $9.05 | 2100 |
| 2023-06-02 | 25.08 | $8.94 | 1327 |
| 2023-06-01 | 25.48 | $9.11 | 3000 |
| 2023-05-31 | 26.07 | $9.25 | 1141 |
| 2023-05-30 | 26.35 | $9.49 | 1346 |
| 2023-05-26 | 26.64 | $8.95 | 7500 |
| 2023-05-25 | 26.34 | $9.12 | 2500 |
| 2023-05-24 | 26.54 | $9.50 | 1000 |
| 2023-05-23 | 27.17 | $9.36 | 1100 |
| 2023-05-22 | 27.60 | $9.39 | 1000 |
| 2023-05-19 | 28.14 | $9.23 | 3046 |
| 2023-05-18 | 28.72 | $9.46 | 2900 |
| 2023-05-17 | 29.62 | $9.31 | 9006 |
| 2023-05-16 | 30.56 | $9.32 | 2300 |
| 2023-05-15 | 30.74 | $9.23 | 2200 |
| 2023-05-12 | 30.77 | $9.10 | 56200 |
| 2023-05-11 | 30.68 | $9.07 | 9810 |
| 2023-05-10 | 30.57 | $9.19 | 1714 |
| 2023-05-09 | 30.70 | $9.15 | 5247 |
| 2023-05-08 | 30.87 | $9.10 | 10600 |
| 2023-05-05 | 30.91 | $9.10 | 5300 |
| 2023-05-04 | 31.03 | $8.85 | 15200 |
| 2023-05-03 | 30.59 | $8.70 | 36126 |
| 2023-05-02 | 30.12 | $9.25 | 41700 |
| 2023-05-01 | 29.83 | $9.47 | 6049 |
| 2023-04-28 | 30.42 | $9.66 | 1319 |
| 2023-04-27 | 30.56 | $9.70 | 7900 |
| 2023-04-26 | 30.71 | $9.75 | 5700 |
| 2023-04-25 | 31.01 | $9.77 | 5828 |
| 2023-04-24 | 31.34 | $9.61 | 10434 |
| 2023-04-21 | 30.69 | $9.54 | 7200 |
| 2023-04-20 | 30.05 | $9.51 | 735 |
| 2023-04-19 | 29.19 | $9.53 | 11206 |
| 2023-04-18 | 28.29 | $9.55 | 4428 |
| 2023-04-17 | 27.40 | $9.87 | 1832 |
| 2023-04-14 | 26.69 | $9.80 | 9636 |
| 2023-04-13 | 25.68 | $9.92 | 26734 |
| 2023-04-12 | 25.03 | $10.32 | 11144 |
| 2023-04-11 | 24.74 | $10.50 | 3800 |
| 2023-04-10 | 24.43 | $10.75 | 2916 |
| 2023-04-06 | 24.62 | $10.90 | 17325 |
| 2023-04-05 | 24.97 | $11.00 | 900 |
| 2023-04-04 | 25.08 | $10.90 | 3924 |
| 2023-04-03 | 25.20 | $10.78 | 2347 |
| 2023-03-31 | 25.29 | $10.51 | 12838 |
| 2023-03-30 | 25.38 | $11.30 | 1900 |
| 2023-03-29 | 26.28 | $11.56 | 15707 |
| 2023-03-28 | 27.53 | $11.71 | 12800 |
| 2023-03-27 | 28.84 | $11.06 | 1500 |
| 2023-03-24 | 28.77 | $10.97 | 12029 |
| 2023-03-23 | 28.69 | $11.02 | 1800 |
| 2023-03-22 | 28.93 | $11.30 | 200 |
| 2023-03-21 | 29.51 | $11.09 | 1438 |
| 2023-03-20 | 30.12 | $11.32 | 30628 |
| 2023-03-17 | 31.01 | $11.50 | 11056 |
| 2023-03-16 | 31.38 | $11.10 | 9209 |
| 2023-03-15 | 30.92 | $11.16 | 5900 |
| 2023-03-14 | 30.52 | $11.35 | 13900 |
| 2023-03-13 | 30.42 | $11.98 | 34000 |
| 2023-03-10 | 30.56 | $11.93 | 37812 |
| 2023-03-09 | 30.71 | $13.00 | 25200 |
| 2023-03-08 | 30.27 | $13.00 | 8000 |
| 2023-03-07 | 29.81 | $13.00 | 3039 |
| 2023-03-06 | 29.78 | $12.95 | 200 |
| 2023-03-03 | 29.86 | $12.94 | — |
| 2023-03-02 | 29.96 | $12.94 | 6046 |
| 2023-03-01 | 30.06 | $12.95 | 1400 |
| 2023-02-28 | 30.13 | $12.95 | 7300 |
| 2023-02-27 | 30.21 | $13.09 | 640 |
| 2023-02-24 | 30.30 | $13.00 | 1400 |
| 2023-02-23 | 30.24 | $13.10 | 725 |
| 2023-02-22 | 29.90 | $12.96 | 7400 |
| 2023-02-21 | 29.53 | $13.20 | 2235 |
| 2023-02-17 | 29.03 | $13.00 | 1600 |
| 2023-02-16 | 28.89 | $13.09 | 12418 |
| 2023-02-15 | 28.74 | $13.20 | 2400 |
| 2023-02-14 | 28.58 | $13.20 | 4104 |
| 2023-02-13 | 27.89 | $12.95 | — |
| 2023-02-10 | 27.47 | $12.95 | 600 |
| 2023-02-09 | 27.02 | $13.08 | 307 |
| 2023-02-08 | 26.15 | $13.18 | 7528 |
| 2023-02-07 | 25.23 | $13.00 | 1902 |
| 2023-02-06 | 24.46 | $12.65 | 1741 |
| 2023-02-03 | 24.07 | $12.61 | 943 |
| 2023-02-02 | 23.67 | $13.00 | 1500 |
| 2023-02-01 | 22.89 | $12.69 | 313 |
| 2023-01-31 | 22.46 | $12.80 | 800 |
| 2023-01-30 | 22.00 | $12.72 | 1400 |
| 2023-01-27 | 21.40 | $12.97 | 1017 |
| 2023-01-26 | 20.72 | $12.83 | — |
| 2023-01-25 | 20.21 | $12.83 | 743 |
| 2023-01-24 | 19.67 | $12.64 | 150 |
| 2023-01-23 | 19.34 | $12.64 | 1220 |
| 2023-01-20 | 18.99 | $12.68 | 2000 |
| 2023-01-19 | 18.30 | $12.75 | 2200 |
| 2023-01-18 | 17.60 | $12.97 | 175 |
| 2023-01-17 | 16.16 | $12.97 | 2029 |
| 2023-01-13 | 14.65 | $12.63 | 187 |
| 2023-01-12 | 13.40 | $12.63 | 300 |
| 2023-01-11 | 12.08 | $12.95 | 5900 |
| 2023-01-10 | 10.69 | $12.52 | 4443 |
| 2023-01-09 | 10.42 | $12.35 | 4800 |
| 2023-01-06 | 10.43 | $12.00 | 3500 |
| 2023-01-05 | 10.58 | $12.05 | 2400 |
| 2023-01-04 | 11.13 | $11.93 | 193 |
| 2023-01-03 | 11.46 | $11.93 | 1200 |
| 2022-12-30 | 11.82 | $11.91 | 300 |
| 2022-12-29 | 12.19 | $11.95 | 829 |
| 2022-12-28 | 11.76 | $11.96 | 2427 |
| 2022-12-27 | 11.36 | $11.97 | 300 |
| 2022-12-23 | 10.88 | $11.90 | 7124 |
| 2022-12-22 | 10.37 | $12.20 | 2222 |
| 2022-12-21 | 10.27 | $12.21 | 6700 |
| 2022-12-20 | 10.17 | $12.38 | 1036 |
| 2022-12-19 | 10.02 | $12.35 | 800 |
| 2022-12-16 | 10.04 | $12.44 | 5823 |
| 2022-12-15 | 10.52 | $12.44 | 600 |
| 2022-12-14 | 11.02 | $12.37 | 801 |
| 2022-12-13 | 10.75 | $12.39 | 6311 |
| 2022-12-12 | 10.23 | $12.70 | 4020 |
| 2022-12-09 | 10.13 | $12.25 | 1700 |
| 2022-12-08 | 10.24 | $12.07 | 640 |
| 2022-12-07 | 10.76 | $12.04 | 700 |
| 2022-12-06 | 11.32 | $11.85 | 196 |
| 2022-12-05 | 11.44 | $11.85 | 1406 |
| 2022-12-02 | 11.57 | $11.86 | 1300 |
| 2022-12-01 | 11.54 | $11.85 | 1500 |
| 2022-11-30 | 11.97 | $11.85 | 300 |
| 2022-11-29 | 12.42 | $11.85 | 1100 |
| 2022-11-28 | 12.90 | $11.65 | 448 |
| 2022-11-25 | 12.98 | $11.98 | 1300 |
| 2022-11-23 | 13.08 | $11.58 | 800 |
| 2022-11-22 | 12.70 | $11.80 | 1200 |
| 2022-11-21 | 12.79 | $11.86 | 1700 |
| 2022-11-18 | 12.89 | $11.85 | 1639 |
| 2022-11-17 | 12.91 | $11.84 | 1420 |
| 2022-11-16 | 13.12 | $12.01 | 344 |
| 2022-11-15 | 13.27 | $11.97 | 1633 |
| 2022-11-14 | 13.38 | $11.69 | 1811 |
| 2022-11-11 | 13.16 | $12.00 | 914 |
| 2022-11-10 | 13.68 | $11.86 | 7107 |
| 2022-11-09 | 14.01 | $11.85 | 700 |
| 2022-11-08 | 14.44 | $11.96 | 847 |
| 2022-11-07 | 14.89 | $11.80 | 234 |
| 2022-11-04 | 15.08 | $11.53 | 1309 |
| 2022-11-03 | 15.27 | $11.62 | 1600 |
| 2022-11-02 | 15.24 | $11.86 | 200 |
| 2022-11-01 | 15.59 | $11.86 | 5600 |
| 2022-10-31 | 15.95 | $11.95 | 6300 |
| 2022-10-28 | 16.34 | $11.94 | 900 |
| 2022-10-27 | 16.48 | $11.97 | 13600 |
| 2022-10-26 | 16.64 | $11.91 | 2300 |
| 2022-10-25 | 17.47 | $12.00 | 1300 |
| 2022-10-24 | 18.28 | $11.80 | 6800 |
| 2022-10-21 | 19.13 | $11.50 | 1700 |
| 2022-10-20 | 19.56 | $11.48 | 1200 |
| 2022-10-19 | 19.98 | $11.07 | 800 |
| 2022-10-18 | 20.42 | $11.07 | 5500 |
| 2022-10-17 | 20.88 | $10.82 | 5200 |
| 2022-10-14 | 20.05 | $10.68 | 1100 |
| 2022-10-13 | 19.18 | $10.69 | 2500 |
| 2022-10-12 | 18.28 | $10.96 | 8200 |
| 2022-10-11 | 17.60 | $11.04 | 6923 |
| 2022-10-10 | 16.98 | $11.30 | 8406 |
| 2022-10-07 | 16.59 | $11.68 | 1738 |
| 2022-10-06 | 16.62 | $11.93 | 1300 |
| 2022-10-05 | 16.97 | $12.20 | 3800 |
| 2022-10-04 | 17.68 | $12.41 | 5300 |
| 2022-10-03 | 18.45 | $12.70 | 342 |
| 2022-09-30 | 18.73 | $12.64 | 2000 |
| 2022-09-29 | 19.03 | $12.94 | 537 |
| 2022-09-28 | 18.78 | $12.85 | 2533 |
| 2022-09-27 | 18.51 | $13.25 | 1400 |
| 2022-09-26 | 17.75 | $13.32 | 2800 |
| 2022-09-23 | 16.81 | $13.50 | 16200 |
| 2022-09-22 | 15.82 | $12.94 | 4200 |
| 2022-09-21 | 15.20 | $13.40 | 14624 |
| 2022-09-20 | 14.55 | $13.12 | 5836 |
| 2022-09-19 | 14.37 | $12.70 | 8441 |
| 2022-09-16 | 14.18 | $13.18 | 39500 |
| 2022-09-15 | 14.02 | $12.31 | 1006 |
| 2022-09-14 | 14.35 | $11.96 | 2400 |
| 2022-09-13 | 14.70 | $12.26 | 703 |
| 2022-09-12 | 15.34 | $12.25 | 2800 |
| 2022-09-09 | 16.02 | $12.25 | 1349 |
| 2022-09-08 | 16.79 | $12.30 | 624 |
| 2022-09-07 | 17.66 | $12.18 | 6521 |
| 2022-09-06 | 18.57 | $12.54 | 2006 |
| 2022-09-02 | 18.82 | $12.30 | 910 |
| 2022-09-01 | 19.23 | $12.30 | 400 |
| 2022-08-31 | 19.87 | $12.37 | 2000 |
| 2022-08-30 | 20.43 | $12.64 | 250 |
| 2022-08-29 | 20.53 | $12.64 | 300 |
| 2022-08-26 | 20.63 | $12.64 | 200 |
| 2022-08-25 | 20.74 | $12.64 | 2200 |
| 2022-08-24 | 20.86 | $12.48 | 800 |
| 2022-08-23 | 21.17 | $12.28 | 2416 |
| 2022-08-22 | 21.54 | $12.40 | 2100 |
| 2022-08-19 | 21.74 | $12.87 | 200510 |
| 2022-08-18 | 21.96 | $12.50 | 1800 |
| 2022-08-17 | 22.63 | $12.40 | 2312 |
| 2022-08-16 | 23.34 | $12.60 | 8741 |
| 2022-08-15 | 24.08 | $12.70 | 6003 |
| 2022-08-12 | 24.45 | $13.40 | 100 |
| 2022-08-11 | 23.72 | $13.40 | 3024 |
| 2022-08-10 | 22.95 | $13.36 | 1004 |
| 2022-08-09 | 22.17 | $12.80 | 1900 |
| 2022-08-08 | 21.39 | $13.00 | 30300 |
| 2022-08-05 | 20.24 | $13.38 | 26200 |
| 2022-08-04 | 19.29 | $13.97 | 6000 |
| 2022-08-03 | 17.89 | $13.35 | 17200 |
| 2022-08-02 | 16.71 | $12.89 | 2839 |
| 2022-08-01 | 15.57 | $13.14 | 7700 |
| 2022-07-29 | 14.54 | $12.75 | 1700 |
| 2022-07-28 | 13.56 | $13.00 | 17900 |
| 2022-07-27 | 12.54 | $12.72 | 1300 |
| 2022-07-26 | 12.59 | $12.74 | 10300 |
| 2022-07-25 | 12.64 | $12.35 | 12200 |
| 2022-07-22 | 12.48 | $13.00 | 3400 |
| 2022-07-21 | 12.56 | $12.53 | 4700 |
| 2022-07-20 | 12.55 | $12.82 | 9636 |
| 2022-07-19 | 12.48 | $12.60 | 4800 |
| 2022-07-18 | 12.52 | $12.45 | 2929 |
| 2022-07-15 | 12.94 | $12.31 | 2105 |
| 2022-07-14 | 13.24 | $12.00 | 1800 |
| 2022-07-13 | 13.09 | $12.10 | 4032 |
| 2022-07-12 | 13.25 | $12.41 | 4200 |
| 2022-07-11 | 13.78 | $12.67 | 600 |
| 2022-07-08 | 14.28 | $12.69 | 350 |
| 2022-07-07 | 14.75 | $12.69 | 1934 |
| 2022-07-06 | 15.25 | $12.81 | 1829 |
| 2022-07-05 | 15.77 | $13.22 | 605 |
| 2022-07-01 | 15.47 | $13.00 | 7000 |
| 2022-06-30 | 15.16 | $13.00 | 500 |
| 2022-06-29 | 15.60 | $13.00 | 5200 |
| 2022-06-28 | 16.07 | $13.18 | 1844 |
| 2022-06-27 | 16.69 | $12.79 | 4400 |
| 2022-06-24 | 17.42 | $12.65 | 5328 |
| 2022-06-23 | 17.96 | $12.90 | 616 |
| 2022-06-22 | 18.74 | $12.64 | 65100 |
| 2022-06-21 | 19.59 | $12.40 | 2900 |
| 2022-06-17 | 20.49 | $12.25 | 2114 |
| 2022-06-16 | 20.55 | $12.39 | 3000 |
| 2022-06-15 | 20.62 | $12.65 | 1949 |
| 2022-06-14 | 21.29 | $12.51 | 2100 |
| 2022-06-13 | 21.31 | $12.48 | 7234 |
| 2022-06-10 | 21.33 | $12.67 | 13313 |
| 2022-06-09 | 21.55 | $12.80 | 2520 |
| 2022-06-08 | 22.01 | $13.49 | 1400 |
| 2022-06-07 | 22.72 | $12.99 | 1200 |
| 2022-06-06 | 22.61 | $13.04 | 1200 |
| 2022-06-03 | 22.48 | $12.73 | 4600 |
| 2022-06-02 | 22.26 | $13.00 | 10500 |
| 2022-06-01 | 22.41 | $13.23 | 2047 |
| 2022-05-31 | 22.91 | $12.85 | 4100 |
| 2022-05-27 | 23.34 | $12.96 | 1334 |
| 2022-05-26 | 23.19 | $12.98 | 6428 |
| 2022-05-25 | 23.03 | $12.95 | 930 |
| 2022-05-24 | 22.65 | $12.75 | 1225 |
| 2022-05-23 | 22.26 | $12.96 | 8600 |
| 2022-05-20 | 21.86 | $12.80 | 2439 |
| 2022-05-19 | 21.02 | $13.25 | 1800 |
| 2022-05-18 | 20.32 | $12.95 | 7800 |
| 2022-05-17 | 19.59 | $13.21 | 6915 |
| 2022-05-16 | 19.28 | $13.05 | 7300 |
| 2022-05-13 | 19.02 | $13.40 | 2340 |
| 2022-05-12 | 19.15 | $13.40 | 11500 |
| 2022-05-11 | 19.29 | $13.18 | 3049 |
| 2022-05-10 | 19.43 | $13.53 | 1400 |
| 2022-05-09 | 19.91 | $13.51 | 2400 |
| 2022-05-06 | 20.49 | $14.02 | 5645 |
| 2022-05-05 | 21.33 | $14.53 | 2000 |
| 2022-05-04 | 21.32 | $14.64 | 1400 |
| 2022-05-03 | 21.14 | $14.93 | 400 |
| 2022-05-02 | 20.28 | $14.91 | 2300 |
| 2022-04-29 | 19.37 | $15.20 | 830 |
| 2022-04-28 | 19.07 | $15.18 | 8100 |
| 2022-04-27 | 18.30 | $14.69 | 700 |
| 2022-04-26 | 18.48 | $14.69 | 475 |
| 2022-04-25 | 18.65 | $14.69 | 1400 |
| 2022-04-22 | 18.82 | $14.66 | 510 |
| 2022-04-21 | 18.91 | $14.64 | 537 |
| 2022-04-20 | 19.04 | $14.64 | 620 |
| 2022-04-19 | 19.17 | $14.65 | 500 |
| 2022-04-18 | 19.38 | $14.60 | 1200 |
| 2022-04-14 | 19.62 | $14.89 | 568 |
| 2022-04-13 | 19.29 | $14.89 | 1600 |
| 2022-04-12 | 18.94 | $14.70 | 2400 |
| 2022-04-11 | 18.48 | $14.75 | 400 |
| 2022-04-08 | 18.18 | $14.98 | 5200 |
| 2022-04-07 | 17.78 | $14.71 | 584 |
| 2022-04-06 | 17.78 | $14.71 | 2100 |
| 2022-04-05 | 17.79 | $14.80 | 704 |
| 2022-04-04 | 17.62 | $14.80 | 4100 |
| 2022-04-01 | 17.44 | $14.60 | 2700 |
| 2022-03-31 | 17.25 | $14.89 | 600 |
| 2022-03-30 | 16.57 | $15.06 | 700 |
| 2022-03-29 | 15.85 | $14.75 | 800 |
| 2022-03-28 | 15.34 | $14.80 | 1600 |
| 2022-03-25 | 14.72 | $14.89 | 600 |
| 2022-03-24 | 14.22 | $14.89 | 3446 |
| 2022-03-23 | 13.68 | $15.20 | 5200 |
| 2022-03-22 | 12.90 | $14.64 | 429 |
| 2022-03-21 | 12.80 | $15.22 | 3120 |
| 2022-03-18 | 12.48 | $15.47 | 4225 |
| 2022-03-17 | 12.23 | $14.70 | 3400 |
| 2022-03-16 | 12.51 | $14.80 | 3100 |
| 2022-03-15 | 12.41 | $14.85 | 242 |
| 2022-03-14 | 13.00 | $14.84 | 700 |
| 2022-03-11 | 13.62 | $14.95 | 526 |
| 2022-03-10 | 13.97 | $14.84 | 500 |
| 2022-03-09 | 14.17 | $14.84 | 450 |
| 2022-03-08 | 14.39 | $14.84 | 700 |
| 2022-03-07 | 14.61 | $14.84 | 2139 |
| 2022-03-04 | 14.57 | $14.95 | 1508 |
| 2022-03-03 | 14.63 | $15.08 | 801 |
| 2022-03-02 | 14.85 | $15.15 | 300 |
| 2022-03-01 | 14.45 | $15.10 | 2034 |
| 2022-02-28 | 14.04 | $15.07 | 1628 |
| 2022-02-25 | 13.52 | $15.24 | 1600 |
| 2022-02-24 | 13.26 | $15.71 | 2100 |
| 2022-02-23 | 12.99 | $15.30 | 500 |
| 2022-02-22 | 13.21 | $15.20 | 403 |
| 2022-02-18 | 13.18 | $15.50 | 900 |
| 2022-02-17 | 13.47 | $15.55 | 900 |
| 2022-02-16 | 13.78 | $15.35 | 1300 |
| 2022-02-15 | 14.10 | $15.56 | 2500 |
| 2022-02-14 | 14.44 | $15.25 | 6400 |
| 2022-02-11 | 14.80 | $15.22 | 16940 |
| 2022-02-10 | 14.94 | $15.17 | 204 |
| 2022-02-09 | 15.48 | $15.70 | 2100 |
| 2022-02-08 | 16.06 | $15.80 | 2621 |
| 2022-02-07 | 16.67 | $15.61 | 425 |
| 2022-02-04 | 17.05 | $15.61 | 7400 |
| 2022-02-03 | 17.45 | $16.48 | 4843 |
| 2022-02-02 | 16.79 | $16.00 | 6237 |
| 2022-02-01 | 16.38 | $15.13 | 400 |
| 2022-01-31 | 16.94 | $15.13 | 400 |
| 2022-01-28 | 17.52 | $15.35 | 1718 |
| 2022-01-27 | 17.99 | $15.25 | 2629 |
| 2022-01-26 | 18.47 | $15.53 | 2300 |
| 2022-01-25 | 18.74 | $15.45 | 2103 |
| 2022-01-24 | 19.11 | $15.45 | 9325 |
| 2022-01-21 | 19.42 | $15.47 | 925 |
| 2022-01-20 | 19.55 | $15.82 | 1600 |
| 2022-01-19 | 19.74 | $15.65 | 2700 |
| 2022-01-18 | 19.93 | $15.87 | 1629 |
| 2022-01-14 | 20.16 | $15.71 | 1800 |
| 2022-01-13 | 20.67 | $16.01 | 1400 |
| 2022-01-12 | 21.10 | $16.10 | 545 |
| 2022-01-11 | 21.00 | $16.45 | 1039 |
| 2022-01-10 | 20.89 | $16.33 | 600 |
| 2022-01-07 | 20.85 | $16.00 | 2700 |
| 2022-01-06 | 19.74 | $16.13 | 1426 |
| 2022-01-05 | 18.89 | $15.75 | 700 |
| 2022-01-04 | 18.27 | $15.78 | 2110 |
| 2022-01-03 | 17.62 | $15.53 | 3044 |
| 2021-12-31 | 16.93 | $15.46 | 9625 |
| 2021-12-30 | 17.03 | $15.34 | 4205 |
| 2021-12-29 | 17.47 | $15.45 | 804 |
| 2021-12-28 | 17.87 | $15.32 | 450 |
| 2021-12-27 | 18.41 | $15.32 | 2408 |
| 2021-12-23 | 18.98 | $16.00 | 2319 |
| 2021-12-22 | 19.25 | $15.10 | 5700 |
| 2021-12-21 | 19.63 | $14.75 | 34402 |
| 2021-12-20 | 20.39 | $14.30 | 4310 |
| 2021-12-17 | 20.78 | $14.25 | 24300 |
| 2021-12-16 | 21.19 | $14.66 | 10934 |
| 2021-12-15 | 22.00 | $15.40 | 7400 |
| 2021-12-14 | 22.63 | $15.76 | 3100 |
| 2021-12-13 | 23.22 | $16.21 | 3800 |
| 2021-12-10 | 22.80 | $16.45 | 3703 |
| 2021-12-09 | 22.58 | $15.46 | 4000 |
| 2021-12-08 | 22.80 | $16.24 | 3300 |
| 2021-12-07 | 22.96 | $15.97 | 7400 |
| 2021-12-06 | 23.38 | $15.50 | 8047 |
| 2021-12-03 | 23.83 | $16.22 | 4000 |
| 2021-12-02 | 24.31 | $16.46 | 5006 |
| 2021-12-01 | 24.80 | $15.45 | 1646 |
| 2021-11-30 | 26.08 | $15.61 | 2200 |
| 2021-11-29 | 27.11 | $15.45 | 2043 |
| 2021-11-26 | 28.19 | $15.36 | 3137 |
| 2021-11-24 | 29.34 | $15.80 | 1514 |
| 2021-11-23 | 30.04 | $16.16 | 3720 |
| 2021-11-22 | 30.51 | $16.51 | 2500 |
| 2021-11-19 | 30.21 | $16.04 | 1000 |
| 2021-11-18 | 29.89 | $16.00 | 500 |
| 2021-11-17 | 30.18 | $16.00 | 639 |
| 2021-11-16 | 30.49 | $15.97 | 1039 |
| 2021-11-15 | 30.82 | $16.45 | 2534 |
| 2021-11-12 | 31.13 | $16.40 | 500 |
| 2021-11-11 | 30.83 | $15.97 | 511 |
| 2021-11-10 | 30.87 | $16.25 | 344 |
| 2021-11-09 | 30.43 | $16.30 | 1644 |
| 2021-11-08 | 29.97 | $16.20 | 4300 |
| 2021-11-05 | 29.56 | $15.89 | 1600 |
| 2021-11-04 | 29.25 | $16.16 | 3300 |
| 2021-11-03 | 28.93 | $16.00 | 3600 |
| 2021-11-02 | 28.71 | $16.20 | 5100 |
| 2021-11-01 | 28.47 | $15.99 | 2036 |
| 2021-10-29 | 28.26 | $15.60 | 3809 |
| 2021-10-28 | 27.95 | $15.75 | 3100 |
| 2021-10-27 | 27.58 | $15.68 | 3829 |
| 2021-10-26 | 27.33 | $15.47 | 5241 |
| 2021-10-25 | 27.06 | $15.69 | 14032 |
| 2021-10-22 | 26.42 | $15.19 | 55700 |
| 2021-10-21 | 26.24 | $15.00 | 4300 |
| 2021-10-20 | 26.34 | $14.10 | 450 |
| 2021-10-19 | 27.21 | $14.10 | 13112 |
| 2021-10-18 | 28.12 | $14.24 | 3547 |
| 2021-10-15 | 28.80 | $14.68 | 4400 |
| 2021-10-14 | 29.31 | $14.55 | 8000 |
| 2021-10-13 | 29.67 | $14.59 | 4528 |
| 2021-10-12 | 30.01 | $14.80 | 2800 |
| 2021-10-11 | 30.10 | $15.44 | 815 |
| 2021-10-08 | 30.29 | $15.20 | 2034 |
| 2021-10-07 | 30.52 | $15.34 | 9201 |
| 2021-10-06 | 30.00 | $15.50 | 1447 |
| 2021-10-05 | 28.91 | $15.25 | 24400 |
| 2021-10-04 | 27.76 | $14.40 | 600 |
| 2021-10-01 | 27.95 | $14.45 | 1000 |
| 2021-09-30 | 28.13 | $14.40 | 631 |
| 2021-09-29 | 28.24 | $14.30 | 6900 |
| 2021-09-28 | 28.36 | $14.71 | 2400 |
| 2021-09-27 | 28.48 | $14.50 | 1740 |
| 2021-09-24 | 28.53 | $14.25 | 13028 |
| 2021-09-23 | 28.73 | $14.44 | 612 |
| 2021-09-22 | 29.02 | $14.30 | 600 |
| 2021-09-21 | 29.33 | $14.05 | 7400 |
| 2021-09-20 | 29.70 | $14.27 | 7900 |
| 2021-09-17 | 30.22 | $13.67 | 28201 |
| 2021-09-16 | 30.84 | $14.00 | 307 |
| 2021-09-15 | 30.87 | $14.00 | 914 |
| 2021-09-14 | 30.91 | $13.80 | 3129 |
| 2021-09-13 | 30.95 | $14.02 | 3700 |
| 2021-09-10 | 31.30 | $13.75 | 1122 |
| 2021-09-09 | 31.63 | $13.85 | 7327 |
| 2021-09-08 | 32.12 | $13.89 | 4831 |
| 2021-09-07 | 32.53 | $13.73 | 9309 |
| 2021-09-03 | 33.05 | $14.10 | 733 |
| 2021-09-02 | 33.12 | $14.25 | 2500 |
| 2021-09-01 | 33.04 | $14.15 | 400 |
| 2021-08-31 | 33.25 | $14.15 | 1500 |
| 2021-08-30 | 33.48 | $14.00 | 1235 |
| 2021-08-27 | 33.83 | $14.08 | 2200 |
| 2021-08-26 | 34.20 | $14.09 | 2024 |
| 2021-08-25 | 34.52 | $13.96 | 2635 |
| 2021-08-24 | 34.85 | $14.23 | 800 |
| 2021-08-23 | 35.44 | $14.10 | 2800 |
| 2021-08-20 | 36.06 | $14.39 | — |
| 2021-08-19 | 36.49 | $14.39 | — |
| 2021-08-18 | 36.95 | $14.39 | 20000 |
| 2021-08-17 | 37.44 | $14.50 | 5200 |
| 2021-08-16 | 37.63 | $14.57 | 7532 |
| 2021-08-13 | 37.83 | $14.12 | 3700 |
| 2021-08-12 | 37.94 | $14.52 | 645 |
| 2021-08-11 | 37.79 | $14.37 | 1000 |
| 2021-08-10 | 37.63 | $14.66 | 9400 |
| 2021-08-09 | 37.29 | $14.78 | 26000 |
| 2021-08-06 | 37.03 | $15.12 | 10600 |
| 2021-08-05 | 36.50 | $15.62 | 18013 |
| 2021-08-04 | 35.97 | $15.91 | 2428 |
| 2021-08-03 | 35.40 | $16.15 | 9400 |
| 2021-08-02 | 34.52 | $16.69 | 26118 |
| 2021-07-30 | 33.59 | $15.97 | 14604 |
| 2021-07-29 | 32.80 | $15.52 | 23940 |
| 2021-07-28 | 31.97 | $15.69 | 1200 |
| 2021-07-27 | 30.90 | $15.90 | 38600 |
| 2021-07-26 | 29.74 | $16.30 | 24301 |
| 2021-07-23 | 28.56 | $16.60 | 5009 |
| 2021-07-22 | 26.77 | $16.81 | 20200 |
| 2021-07-21 | 24.88 | $16.01 | 10130 |
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