Is BW LPG Limited (BWLP) a Buy, Sell, or Hold?
Enter your email address below for free access to our BW LPG Limited (BWLP) research center and poll results.
NYSE : BWLP
BW LPG Limited
$20.6 USD
-$0.33 (-1.58%)
- Volume
- 249.93K
- Average Volume
- 470.69K
- Market Capitalization
- $3.13B
- P/E Ratio
- 8.62
- Dividend Yield
- 9.00%
- Price Target
- Year High
- $22.92
- Year Low
- $11.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $1.47
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
18.88
2026-07-15
Close Price
$20.60
Vol: 268200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.08
Average
11.20
Maximum
21.08
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 18.88 | $20.60 | 268200 |
| 2026-07-14 | 18.87 | $20.93 | 508653 |
| 2026-07-13 | 18.90 | $20.13 | 350143 |
| 2026-07-10 | 18.97 | $19.68 | 367409 |
| 2026-07-09 | 19.08 | $19.06 | 783626 |
| 2026-07-08 | 19.19 | $20.15 | 496186 |
| 2026-07-07 | 19.22 | $19.23 | 485100 |
| 2026-07-06 | 19.28 | $18.88 | 252403 |
| 2026-07-02 | 19.36 | $18.37 | 330815 |
| 2026-07-01 | 19.45 | $17.50 | 266956 |
| 2026-06-30 | 19.59 | $17.43 | 283243 |
| 2026-06-29 | 19.70 | $17.47 | 372107 |
| 2026-06-26 | 19.81 | $17.44 | 309131 |
| 2026-06-25 | 19.96 | $18.18 | 321245 |
| 2026-06-24 | 20.11 | $18.37 | 358522 |
| 2026-06-23 | 20.28 | $19.08 | 334621 |
| 2026-06-22 | 20.43 | $18.93 | 544700 |
| 2026-06-18 | 20.60 | $18.10 | 1.0M |
| 2026-06-17 | 20.82 | $18.76 | 356135 |
| 2026-06-16 | 20.96 | $19.24 | 641232 |
| 2026-06-15 | 21.06 | $20.53 | 542405 |
| 2026-06-12 | 21.08 | $21.54 | 427139 |
| 2026-06-11 | 21.04 | $21.54 | 431200 |
| 2026-06-10 | 20.98 | $21.73 | 668214 |
| 2026-06-09 | 20.92 | $21.31 | 465096 |
| 2026-06-08 | 20.88 | $20.79 | 556548 |
| 2026-06-05 | 20.86 | $20.50 | 593169 |
| 2026-06-04 | 20.85 | $20.33 | 341000 |
| 2026-06-03 | 20.82 | $20.22 | 481800 |
| 2026-06-02 | 20.85 | $20.23 | 820632 |
| 2026-06-01 | 20.84 | $19.77 | 652075 |
| 2026-05-29 | 20.85 | $19.60 | 671107 |
| 2026-05-28 | 20.87 | $20.53 | 641285 |
| 2026-05-27 | 20.82 | $21.07 | 363213 |
| 2026-05-26 | 20.75 | $21.78 | 509300 |
| 2026-05-22 | 20.60 | $22.10 | 608149 |
| 2026-05-21 | 20.42 | $22.30 | 602859 |
| 2026-05-20 | 20.23 | $22.61 | 1.1M |
| 2026-05-19 | 20.01 | $21.50 | 1.0M |
| 2026-05-18 | 19.84 | $21.14 | 356601 |
| 2026-05-15 | 19.71 | $21.06 | 310948 |
| 2026-05-14 | 19.59 | $20.68 | 173335 |
| 2026-05-13 | 19.46 | $20.39 | 520291 |
| 2026-05-12 | 19.34 | $20.50 | 585300 |
| 2026-05-11 | 19.20 | $20.50 | 306491 |
| 2026-05-08 | 19.08 | $20.38 | 158200 |
| 2026-05-07 | 18.96 | $20.21 | 401109 |
| 2026-05-06 | 18.84 | $19.86 | 432421 |
| 2026-05-05 | 18.75 | $20.70 | 398774 |
| 2026-05-04 | 18.58 | $20.18 | 207169 |
| 2026-05-01 | 18.45 | $19.91 | 324768 |
| 2026-04-30 | 18.33 | $19.94 | 363700 |
| 2026-04-29 | 18.18 | $19.58 | 1.0M |
| 2026-04-28 | 18.07 | $19.72 | 477179 |
| 2026-04-27 | 17.91 | $18.78 | 291800 |
| 2026-04-24 | 17.81 | $18.55 | 148139 |
| 2026-04-23 | 17.73 | $18.43 | 389900 |
| 2026-04-22 | 17.66 | $18.17 | 336001 |
| 2026-04-21 | 17.59 | $18.18 | 377144 |
| 2026-04-20 | 17.49 | $18.54 | 422130 |
| 2026-04-17 | 17.35 | $18.53 | 463200 |
| 2026-04-16 | 17.23 | $18.15 | 364946 |
| 2026-04-15 | 17.08 | $17.95 | 520136 |
| 2026-04-14 | 16.91 | $17.81 | 302041 |
| 2026-04-13 | 16.74 | $18.12 | 225044 |
| 2026-04-10 | 16.51 | $17.85 | 237700 |
| 2026-04-09 | 16.35 | $17.93 | 385239 |
| 2026-04-08 | 16.23 | $17.92 | 323454 |
| 2026-04-07 | 16.20 | $17.33 | 261006 |
| 2026-04-06 | 16.18 | $17.51 | 112500 |
| 2026-04-02 | 16.15 | $17.57 | 278623 |
| 2026-04-01 | 16.14 | $17.06 | 357990 |
| 2026-03-31 | 16.20 | $17.37 | 851700 |
| 2026-03-30 | 16.26 | $16.52 | 440700 |
| 2026-03-27 | 16.37 | $16.72 | 346611 |
| 2026-03-26 | 16.44 | $16.93 | 277732 |
| 2026-03-25 | 16.49 | $16.99 | 326380 |
| 2026-03-24 | 16.51 | $16.90 | 423153 |
| 2026-03-23 | 16.53 | $16.06 | 437800 |
| 2026-03-20 | 16.59 | $15.81 | 375627 |
| 2026-03-19 | 16.70 | $16.08 | 505829 |
| 2026-03-18 | 16.75 | $15.24 | 379739 |
| 2026-03-17 | 16.85 | $14.57 | 676148 |
| 2026-03-16 | 16.97 | $14.29 | 623421 |
| 2026-03-13 | 17.09 | $13.59 | 445932 |
| 2026-03-12 | 17.23 | $14.69 | 618596 |
| 2026-03-11 | 17.34 | $15.45 | 734435 |
| 2026-03-10 | 17.39 | $17.26 | 301628 |
| 2026-03-09 | 17.35 | $16.94 | 1.1M |
| 2026-03-06 | 17.33 | $17.05 | 521200 |
| 2026-03-05 | 17.26 | $17.35 | 645140 |
| 2026-03-04 | 17.20 | $18.28 | 290100 |
| 2026-03-03 | 17.08 | $18.41 | 534600 |
| 2026-03-02 | 16.93 | $18.73 | 297900 |
| 2026-02-27 | 16.78 | $18.23 | 178343 |
| 2026-02-26 | 16.64 | $17.84 | 254800 |
| 2026-02-25 | 16.52 | $17.41 | 191163 |
| 2026-02-24 | 16.38 | $17.30 | 192024 |
| 2026-02-23 | 16.23 | $17.35 | 165435 |
| 2026-02-20 | 16.07 | $17.92 | 346500 |
| 2026-02-19 | 15.87 | $17.16 | 224108 |
| 2026-02-18 | 15.72 | $17.26 | 479300 |
| 2026-02-17 | 15.57 | $16.79 | 339137 |
| 2026-02-13 | 15.46 | $16.73 | 274631 |
| 2026-02-12 | 15.34 | $16.51 | 299400 |
| 2026-02-11 | 15.23 | $16.87 | 396944 |
| 2026-02-10 | 15.10 | $16.31 | 240139 |
| 2026-02-09 | 14.97 | $16.49 | 233303 |
| 2026-02-06 | 14.81 | $16.54 | 388300 |
| 2026-02-05 | 14.67 | $15.75 | 281800 |
| 2026-02-04 | 14.58 | $16.06 | 366824 |
| 2026-02-03 | 14.44 | $15.94 | 296714 |
| 2026-02-02 | 14.29 | $15.44 | 530210 |
| 2026-01-30 | 14.16 | $15.64 | 666500 |
| 2026-01-29 | 14.03 | $15.50 | 491500 |
| 2026-01-28 | 13.90 | $15.33 | 339436 |
| 2026-01-27 | 13.78 | $14.74 | 286616 |
| 2026-01-26 | 13.68 | $14.17 | 454700 |
| 2026-01-23 | 13.60 | $14.21 | 701778 |
| 2026-01-22 | 13.52 | $13.92 | 361801 |
| 2026-01-21 | 13.45 | $14.28 | 263200 |
| 2026-01-20 | 13.37 | $14.23 | 495200 |
| 2026-01-16 | 13.27 | $14.54 | 406378 |
| 2026-01-15 | 13.17 | $14.32 | 530400 |
| 2026-01-14 | 13.06 | $14.30 | 395600 |
| 2026-01-13 | 12.95 | $14.21 | 554508 |
| 2026-01-12 | 12.85 | $13.72 | 292500 |
| 2026-01-09 | 12.79 | $13.42 | 347030 |
| 2026-01-08 | 12.73 | $13.66 | 370116 |
| 2026-01-07 | 12.66 | $13.89 | 686175 |
| 2026-01-06 | 12.58 | $13.32 | 452216 |
| 2026-01-05 | 12.53 | $12.91 | 514405 |
| 2026-01-02 | 12.52 | $12.80 | 696660 |
| 2025-12-31 | 12.50 | $13.10 | 186726 |
| 2025-12-30 | 12.45 | $13.00 | 339504 |
| 2025-12-29 | 12.42 | $12.95 | 256521 |
| 2025-12-26 | 12.41 | $12.70 | 117625 |
| 2025-12-24 | 12.39 | $12.60 | 60137 |
| 2025-12-23 | 12.38 | $12.62 | 420237 |
| 2025-12-22 | 12.37 | $12.50 | 266110 |
| 2025-12-19 | 12.36 | $12.51 | 183400 |
| 2025-12-18 | 12.35 | $12.41 | 320134 |
| 2025-12-17 | 12.38 | $12.50 | 449218 |
| 2025-12-16 | 12.41 | $12.14 | 329500 |
| 2025-12-15 | 12.47 | $12.11 | 312200 |
| 2025-12-12 | 12.52 | $12.19 | 373118 |
| 2025-12-11 | 12.54 | $12.43 | 452300 |
| 2025-12-10 | 12.57 | $12.23 | 372732 |
| 2025-12-09 | 12.63 | $12.32 | 255538 |
| 2025-12-08 | 12.68 | $12.28 | 474046 |
| 2025-12-05 | 12.74 | $12.30 | 563607 |
| 2025-12-04 | 12.79 | $12.65 | 430015 |
| 2025-12-03 | 12.84 | $12.52 | 889826 |
| 2025-12-02 | 12.88 | $11.99 | 1.6M |
| 2025-12-01 | 12.95 | $12.53 | 448232 |
| 2025-11-28 | 13.00 | $12.69 | 207300 |
| 2025-11-26 | 13.03 | $12.27 | 206800 |
| 2025-11-25 | 13.09 | $12.35 | 157114 |
| 2025-11-24 | 13.12 | $12.39 | 184912 |
| 2025-11-21 | 13.13 | $12.45 | 214200 |
| 2025-11-20 | 13.13 | $12.34 | 329335 |
| 2025-11-19 | 13.15 | $12.84 | 262054 |
| 2025-11-18 | 13.13 | $13.22 | 233800 |
| 2025-11-17 | 13.07 | $13.25 | 209388 |
| 2025-11-14 | 13.01 | $13.07 | 217947 |
| 2025-11-13 | 12.97 | $12.76 | 301400 |
| 2025-11-12 | 12.95 | $12.97 | 289576 |
| 2025-11-11 | 12.92 | $13.33 | 459207 |
| 2025-11-10 | 12.86 | $13.45 | 253415 |
| 2025-11-07 | 12.82 | $13.47 | 123402 |
| 2025-11-06 | 12.77 | $13.32 | 397900 |
| 2025-11-05 | 12.77 | $13.53 | 503100 |
| 2025-11-04 | 12.74 | $13.37 | 836800 |
| 2025-11-03 | 12.74 | $13.47 | 352400 |
| 2025-10-31 | 12.75 | $13.45 | 273117 |
| 2025-10-30 | 12.77 | $13.26 | 464207 |
| 2025-10-29 | 12.80 | $13.48 | 436044 |
| 2025-10-28 | 12.82 | $12.90 | 558843 |
| 2025-10-27 | 12.89 | $12.66 | 371139 |
| 2025-10-24 | 12.99 | $12.41 | 376248 |
| 2025-10-23 | 13.12 | $12.76 | 384017 |
| 2025-10-22 | 13.24 | $12.43 | 384950 |
| 2025-10-21 | 13.40 | $11.96 | 344745 |
| 2025-10-20 | 13.59 | $12.18 | 298204 |
| 2025-10-17 | 13.74 | $12.32 | 174436 |
| 2025-10-16 | 13.89 | $12.33 | 324900 |
| 2025-10-15 | 14.05 | $12.31 | 310680 |
| 2025-10-14 | 14.23 | $12.18 | 413328 |
| 2025-10-13 | 14.42 | $12.65 | 494600 |
| 2025-10-10 | 14.60 | $12.51 | 718197 |
| 2025-10-09 | 14.78 | $13.19 | 483100 |
| 2025-10-08 | 14.90 | $13.03 | 454400 |
| 2025-10-07 | 15.04 | $13.24 | 468600 |
| 2025-10-06 | 15.16 | $13.77 | 353300 |
| 2025-10-03 | 15.26 | $13.85 | 331518 |
| 2025-10-02 | 15.33 | $13.83 | 480200 |
| 2025-10-01 | 15.39 | $13.90 | 539151 |
| 2025-09-30 | 15.46 | $14.28 | 366810 |
| 2025-09-29 | 15.51 | $14.57 | 747361 |
| 2025-09-26 | 15.56 | $15.15 | 295315 |
| 2025-09-25 | 15.57 | $15.16 | 402534 |
| 2025-09-24 | 15.57 | $15.66 | 372500 |
| 2025-09-23 | 15.54 | $15.60 | 563312 |
| 2025-09-22 | 15.56 | $15.19 | 263303 |
| 2025-09-19 | 15.62 | $15.33 | 319224 |
| 2025-09-18 | 15.66 | $15.66 | 276646 |
| 2025-09-17 | 15.66 | $15.83 | 275434 |
| 2025-09-16 | 15.62 | $16.06 | 228030 |
| 2025-09-15 | 15.57 | $16.17 | 334833 |
| 2025-09-12 | 15.49 | $16.05 | 482400 |
| 2025-09-11 | 15.42 | $15.68 | 355200 |
| 2025-09-10 | 15.37 | $15.73 | 341403 |
| 2025-09-09 | 15.31 | $15.82 | 469601 |
| 2025-09-08 | 15.24 | $15.60 | 369500 |
| 2025-09-05 | 15.20 | $15.27 | 259837 |
| 2025-09-04 | 15.17 | $15.15 | 407860 |
| 2025-09-03 | 15.15 | $15.17 | 753805 |
| 2025-09-02 | 15.13 | $15.25 | 422723 |
| 2025-08-29 | 15.06 | $15.57 | 423421 |
| 2025-08-28 | 14.94 | $15.49 | 445018 |
| 2025-08-27 | 14.83 | $15.17 | 635100 |
| 2025-08-26 | 14.75 | $15.10 | 896000 |
| 2025-08-25 | 14.68 | $15.99 | 440528 |
| 2025-08-22 | 14.58 | $16.39 | 693600 |
| 2025-08-21 | 14.45 | $16.03 | 553100 |
| 2025-08-20 | 14.35 | $15.60 | 303700 |
| 2025-08-19 | 14.26 | $15.19 | 393300 |
| 2025-08-18 | 14.16 | $14.90 | 200200 |
| 2025-08-15 | 14.07 | $14.74 | 178500 |
| 2025-08-14 | 13.99 | $14.57 | 221500 |
| 2025-08-13 | 13.91 | $14.61 | 218000 |
| 2025-08-12 | 13.83 | $14.62 | 146400 |
| 2025-08-11 | 13.73 | $14.44 | 270300 |
| 2025-08-08 | 13.66 | $14.78 | 313300 |
| 2025-08-07 | 13.59 | $14.70 | 234400 |
| 2025-08-06 | 13.51 | $14.75 | 343900 |
| 2025-08-05 | 13.40 | $14.61 | 429100 |
| 2025-08-04 | 13.31 | $13.86 | 238200 |
| 2025-08-01 | 13.24 | $13.25 | 487900 |
| 2025-07-31 | 13.21 | $13.36 | 210100 |
| 2025-07-30 | 13.16 | $13.51 | 495200 |
| 2025-07-29 | 13.07 | $13.78 | 240600 |
| 2025-07-28 | 12.98 | $13.99 | 227500 |
| 2025-07-25 | 12.88 | $13.72 | 191000 |
| 2025-07-24 | 12.79 | $13.93 | 377100 |
| 2025-07-23 | 12.69 | $13.93 | 548100 |
| 2025-07-22 | 12.59 | $13.21 | 367200 |
| 2025-07-21 | 12.53 | $13.04 | 394200 |
| 2025-07-18 | 12.48 | $13.08 | 304600 |
| 2025-07-17 | 12.44 | $13.03 | 220900 |
| 2025-07-16 | 12.41 | $12.91 | 190500 |
| 2025-07-15 | 12.35 | $12.81 | 399700 |
| 2025-07-14 | 12.31 | $12.98 | 226000 |
| 2025-07-11 | 12.24 | $13.35 | 409600 |
| 2025-07-10 | 12.14 | $13.15 | 638000 |
| 2025-07-09 | 12.03 | $12.53 | 268500 |
| 2025-07-08 | 11.96 | $12.74 | 287800 |
| 2025-07-07 | 11.88 | $12.57 | 398500 |
| 2025-07-03 | 11.81 | $12.50 | 252800 |
| 2025-07-02 | 11.72 | $12.37 | 437600 |
| 2025-07-01 | 11.63 | $11.83 | 357600 |
| 2025-06-30 | 11.56 | $11.83 | 319400 |
| 2025-06-27 | 11.49 | $12.01 | 279600 |
| 2025-06-26 | 11.43 | $11.98 | 162700 |
| 2025-06-25 | 11.36 | $12.03 | 417900 |
| 2025-06-24 | 11.31 | $11.85 | 883500 |
| 2025-06-23 | 11.25 | $11.92 | 437700 |
| 2025-06-20 | 11.17 | $12.10 | 491100 |
| 2025-06-18 | 11.10 | $12.26 | 683500 |
| 2025-06-17 | 11.06 | $12.38 | 677700 |
| 2025-06-16 | 11.01 | $11.88 | 675100 |
| 2025-06-13 | 11.00 | $11.98 | 539900 |
| 2025-06-12 | 10.98 | $11.58 | 330600 |
| 2025-06-11 | 10.99 | $11.28 | 350700 |
| 2025-06-10 | 11.00 | $11.05 | 406800 |
| 2025-06-09 | 11.00 | $11.11 | 175700 |
| 2025-06-06 | 10.97 | $11.05 | 211800 |
| 2025-06-05 | 10.94 | $11.23 | 471400 |
| 2025-06-04 | 10.88 | $10.70 | 316600 |
| 2025-06-03 | 10.86 | $10.53 | 453500 |
| 2025-06-02 | 10.85 | $10.44 | 423900 |
| 2025-05-30 | 10.86 | $10.46 | 284800 |
| 2025-05-29 | 10.84 | $10.75 | 278000 |
| 2025-05-28 | 10.79 | $10.69 | 542100 |
| 2025-05-27 | 10.76 | $10.99 | 771800 |
| 2025-05-23 | 10.72 | $10.57 | 551700 |
| 2025-05-22 | 10.72 | $10.28 | 653700 |
| 2025-05-21 | 10.69 | $10.83 | 400100 |
| 2025-05-20 | 10.62 | $11.48 | 377300 |
| 2025-05-19 | 10.52 | $11.33 | 453500 |
| 2025-05-16 | 10.42 | $11.72 | 235000 |
| 2025-05-15 | 10.31 | $11.51 | 489800 |
| 2025-05-14 | 10.20 | $11.89 | 362400 |
| 2025-05-13 | 10.06 | $11.46 | 394900 |
| 2025-05-12 | 9.96 | $11.01 | 668300 |
| 2025-05-09 | 9.87 | $10.50 | 200700 |
| 2025-05-08 | 9.78 | $10.38 | 296300 |
| 2025-05-07 | 9.73 | $10.12 | 359000 |
| 2025-05-06 | 9.64 | $10.25 | 335800 |
| 2025-05-05 | 9.56 | $10.36 | 357300 |
| 2025-05-02 | 9.48 | $10.52 | 421700 |
| 2025-05-01 | 9.46 | $10.10 | 615000 |
| 2025-04-30 | 9.50 | $9.88 | 192600 |
| 2025-04-29 | 9.55 | $10.04 | 273900 |
| 2025-04-28 | 9.59 | $10.11 | 588000 |
| 2025-04-25 | 9.65 | $10.55 | 529200 |
| 2025-04-24 | 9.67 | $9.72 | 175500 |
| 2025-04-23 | 9.75 | $9.51 | 231200 |
| 2025-04-22 | 9.86 | $9.43 | 284800 |
| 2025-04-21 | 9.97 | $9.37 | 221200 |
| 2025-04-17 | 10.07 | $9.48 | 153900 |
| 2025-04-16 | 10.19 | $9.23 | 245700 |
| 2025-04-15 | 10.32 | $9.21 | 224900 |
| 2025-04-14 | 10.42 | $9.39 | 390600 |
| 2025-04-11 | 10.51 | $9.32 | 532000 |
| 2025-04-10 | 10.59 | $8.70 | 738300 |
| 2025-04-09 | 10.70 | $9.21 | 641100 |
| 2025-04-08 | 10.78 | $8.50 | 932500 |
| 2025-04-07 | 10.86 | $8.56 | 961400 |
| 2025-04-04 | 10.94 | $8.67 | 1.3M |
| 2025-04-03 | 11.05 | $10.23 | 684900 |
| 2025-04-02 | 11.10 | $10.86 | 200500 |
| 2025-04-01 | 11.12 | $10.89 | 248400 |
| 2025-03-31 | 11.13 | $10.88 | 392800 |
| 2025-03-28 | 11.14 | $11.22 | 259400 |
| 2025-03-27 | 11.14 | $11.02 | 463800 |
| 2025-03-26 | 11.16 | $11.38 | 209600 |
| 2025-03-25 | 11.17 | $11.59 | 536300 |
| 2025-03-24 | 11.18 | $11.65 | 376700 |
| 2025-03-21 | 11.20 | $11.47 | 321000 |
| 2025-03-20 | 11.25 | $11.74 | 544700 |
| 2025-03-19 | 11.30 | $11.81 | 519900 |
| 2025-03-18 | 11.35 | $11.36 | 311900 |
| 2025-03-17 | 11.44 | $11.15 | 373000 |
| 2025-03-14 | 11.51 | $10.85 | 297700 |
| 2025-03-13 | 11.61 | $10.98 | 705700 |
| 2025-03-12 | 11.71 | $10.70 | 610600 |
| 2025-03-11 | 11.83 | $10.16 | 610000 |
| 2025-03-10 | 11.97 | $10.09 | 655500 |
| 2025-03-07 | 12.11 | $11.06 | 584400 |
| 2025-03-06 | 12.21 | $11.22 | 296200 |
| 2025-03-05 | 12.31 | $11.11 | 358900 |
| 2025-03-04 | 12.42 | $11.11 | 509600 |
| 2025-03-03 | 12.49 | $11.09 | 538300 |
| 2025-02-28 | 12.57 | $11.34 | 382300 |
| 2025-02-27 | 12.67 | $11.36 | 754500 |
| 2025-02-26 | 12.70 | $11.65 | 528500 |
| 2025-02-25 | 12.70 | $11.68 | 467000 |
| 2025-02-24 | 12.70 | $12.12 | 325900 |
| 2025-02-21 | 12.67 | $12.51 | 225200 |
| 2025-02-20 | 12.64 | $12.72 | 370500 |
| 2025-02-19 | 12.60 | $12.82 | 382300 |
| 2025-02-18 | 12.56 | $13.02 | 410500 |
| 2025-02-14 | 12.52 | $12.67 | 262100 |
| 2025-02-13 | 12.53 | $12.85 | 718600 |
| 2025-02-12 | 12.55 | $13.01 | 420500 |
| 2025-02-11 | 12.54 | $12.94 | 231300 |
| 2025-02-10 | 12.51 | $12.98 | 289700 |
| 2025-02-07 | 12.47 | $12.99 | 264500 |
| 2025-02-06 | 12.39 | $13.06 | 496000 |
| 2025-02-05 | 12.31 | $13.24 | 312300 |
| 2025-02-04 | 12.21 | $13.17 | 324000 |
| 2025-02-03 | 12.14 | $12.55 | 387600 |
| 2025-01-31 | 12.11 | $12.67 | 635900 |
| 2025-01-30 | 12.04 | $13.40 | 1.1M |
| 2025-01-29 | 11.92 | $11.94 | 327200 |
| 2025-01-28 | 11.87 | $11.73 | 243900 |
| 2025-01-27 | 11.83 | $11.59 | 553700 |
| 2025-01-24 | 11.80 | $11.62 | 434200 |
| 2025-01-23 | 11.76 | $11.84 | 595700 |
| 2025-01-22 | 11.67 | $12.00 | 760200 |
| 2025-01-21 | 11.58 | $11.96 | 506000 |
| 2025-01-17 | 11.49 | $12.27 | 528900 |
| 2025-01-16 | 11.39 | $12.86 | 989300 |
| 2025-01-15 | 11.27 | $13.09 | 924700 |
| 2025-01-14 | 11.16 | $12.84 | 590900 |
| 2025-01-13 | 11.07 | $12.44 | 380000 |
| 2025-01-10 | 11.04 | $12.21 | 487000 |
| 2025-01-08 | 11.03 | $11.39 | 258600 |
| 2025-01-07 | 11.02 | $11.33 | 355600 |
| 2025-01-06 | 11.03 | $11.31 | 689100 |
| 2025-01-03 | 11.05 | $11.71 | 307000 |
| 2025-01-02 | 11.05 | $11.91 | 543200 |
| 2024-12-31 | 11.06 | $11.36 | 268300 |
| 2024-12-30 | 11.11 | $11.04 | 384500 |
| 2024-12-27 | 11.17 | $10.91 | 410600 |
| 2024-12-26 | 11.25 | $10.85 | 437000 |
| 2024-12-24 | 11.34 | $11.03 | 169100 |
| 2024-12-23 | 11.45 | $10.75 | 511600 |
| 2024-12-20 | 11.59 | $10.17 | 604600 |
| 2024-12-19 | 11.75 | $10.10 | 497900 |
| 2024-12-18 | 11.93 | $10.20 | 1.0M |
| 2024-12-17 | 12.10 | $10.24 | 735900 |
| 2024-12-16 | 12.24 | $10.51 | 858500 |
| 2024-12-13 | 12.37 | $10.89 | 526400 |
| 2024-12-12 | 12.49 | $10.97 | 660200 |
| 2024-12-11 | 12.59 | $11.96 | 764200 |
| 2024-12-10 | 12.62 | $11.92 | 812300 |
| 2024-12-09 | 12.66 | $11.30 | 561200 |
| 2024-12-06 | 12.73 | $11.39 | 596200 |
| 2024-12-05 | 12.82 | $11.73 | 747900 |
| 2024-12-04 | 12.87 | $11.81 | 657600 |
| 2024-12-03 | 12.92 | $12.06 | 623300 |
| 2024-12-02 | 12.94 | $12.42 | 723800 |
| 2024-11-29 | 12.95 | $12.27 | 396100 |
| 2024-11-27 | 12.98 | $12.34 | 583100 |
| 2024-11-26 | 13.00 | $12.83 | 414000 |
| 2024-11-25 | 13.03 | $13.11 | 413700 |
| 2024-11-22 | 13.04 | $13.55 | 280300 |
| 2024-11-21 | 13.04 | $13.47 | 369800 |
| 2024-11-20 | 13.03 | $13.64 | 233200 |
| 2024-11-19 | 13.00 | $13.51 | 262600 |
| 2024-11-18 | 13.03 | $13.19 | 268100 |
| 2024-11-15 | 13.08 | $12.99 | 463000 |
| 2024-11-14 | 13.14 | $13.33 | 404600 |
| 2024-11-13 | 13.19 | $13.03 | 337500 |
| 2024-11-12 | 13.25 | $12.60 | 374300 |
| 2024-11-11 | 13.34 | $12.70 | 302000 |
| 2024-11-08 | 13.45 | $12.71 | 523000 |
| 2024-11-07 | 13.59 | $13.15 | 363900 |
| 2024-11-06 | 13.71 | $12.64 | 329400 |
| 2024-11-05 | 13.83 | $12.86 | 190500 |
| 2024-11-04 | 13.96 | $12.53 | 200200 |
| 2024-11-01 | 14.13 | $12.64 | 198700 |
| 2024-10-31 | 14.28 | $12.80 | 185100 |
| 2024-10-30 | 14.42 | $12.77 | 539100 |
| 2024-10-29 | 14.58 | $13.38 | 302800 |
| 2024-10-28 | 14.68 | $13.30 | 267700 |
| 2024-10-25 | 14.74 | $13.55 | 187100 |
| 2024-10-24 | 14.78 | $13.25 | 251500 |
| 2024-10-23 | 14.84 | $13.06 | 683400 |
| 2024-10-22 | 14.89 | $14.12 | 204700 |
| 2024-10-21 | 14.92 | $14.20 | 211800 |
| 2024-10-18 | 14.92 | $14.20 | 315200 |
| 2024-10-17 | 14.92 | $14.21 | 216900 |
| 2024-10-16 | 14.93 | $14.34 | 231600 |
| 2024-10-15 | 14.95 | $14.38 | 317100 |
| 2024-10-14 | 14.97 | $14.95 | 234100 |
| 2024-10-11 | 14.95 | $15.38 | 178600 |
| 2024-10-10 | 14.90 | $15.54 | 141700 |
| 2024-10-09 | 14.83 | $15.09 | 172700 |
| 2024-10-08 | 14.78 | $15.53 | 157100 |
| 2024-10-07 | 14.70 | $15.87 | 246600 |
| 2024-10-04 | 14.65 | $15.64 | 276000 |
| 2024-10-03 | 14.61 | $15.69 | 296800 |
| 2024-10-02 | 14.56 | $15.88 | 349200 |
| 2024-10-01 | 14.52 | $15.43 | 657300 |
| 2024-09-30 | 14.49 | $14.40 | 351500 |
| 2024-09-27 | 14.56 | $14.36 | 204500 |
| 2024-09-26 | 14.62 | $14.43 | 332500 |
| 2024-09-25 | 14.65 | $14.14 | 423600 |
| 2024-09-24 | 14.74 | $14.71 | 264800 |
| 2024-09-23 | 14.80 | $14.30 | 258700 |
| 2024-09-20 | 14.91 | $14.03 | 473300 |
| 2024-09-19 | 14.99 | $14.53 | 329100 |
| 2024-09-18 | 15.05 | $14.68 | 355500 |
| 2024-09-17 | 15.07 | $14.76 | 352400 |
| 2024-09-16 | 15.10 | $14.52 | 153300 |
| 2024-09-13 | 15.17 | $14.41 | 307800 |
| 2024-09-12 | 15.26 | $14.21 | 503700 |
| 2024-09-11 | 15.35 | $14.10 | 331300 |
| 2024-09-10 | 15.43 | $13.97 | 405800 |
| 2024-09-09 | 15.51 | $14.85 | 540700 |
| 2024-09-06 | 15.53 | $14.76 | 403200 |
| 2024-09-05 | 15.56 | $14.72 | 349600 |
| 2024-09-04 | 15.60 | $15.03 | 280100 |
| 2024-09-03 | 15.61 | $14.79 | 567300 |
| 2024-08-30 | 15.59 | $15.85 | 264000 |
| 2024-08-29 | 15.56 | $15.56 | 247000 |
| 2024-08-28 | 15.58 | $15.10 | 505800 |
| 2024-08-27 | 15.65 | $15.86 | 262800 |
| 2024-08-26 | 15.68 | $15.88 | 632700 |
| 2024-08-23 | 15.70 | $16.65 | 467400 |
| 2024-08-22 | 15.66 | $15.56 | 567300 |
| 2024-08-21 | 15.67 | $15.81 | 301200 |
| 2024-08-20 | 15.66 | $15.08 | 428100 |
| 2024-08-19 | 15.70 | $15.25 | 637300 |
| 2024-08-16 | 15.76 | $15.97 | 348900 |
| 2024-08-15 | 15.75 | $16.11 | 354900 |
| 2024-08-14 | 15.73 | $16.16 | 182900 |
| 2024-08-13 | 15.71 | $15.54 | 203800 |
| 2024-08-12 | 15.73 | $15.67 | 99200 |
| 2024-08-09 | 15.74 | $15.25 | 145000 |
| 2024-08-08 | 15.76 | $15.42 | 342800 |
| 2024-08-07 | 15.85 | $15.52 | 249900 |
| 2024-08-06 | 15.98 | $15.26 | 290300 |
| 2024-08-05 | 16.13 | $14.33 | 240500 |
| 2024-08-02 | 16.30 | $15.17 | 422100 |
| 2024-08-01 | 16.45 | $16.09 | 172000 |
| 2024-07-31 | 16.61 | $16.46 | 124700 |
| 2024-07-30 | 16.72 | $16.47 | 154700 |
| 2024-07-29 | 16.83 | $16.28 | 167000 |
| 2024-07-26 | 16.97 | $15.74 | 137100 |
| 2024-07-25 | 17.10 | $15.89 | 147800 |
| 2024-07-24 | 17.24 | $15.50 | 225700 |
| 2024-07-23 | 17.36 | $16.00 | 242100 |
| 2024-07-22 | 17.47 | $16.35 | 192800 |
| 2024-07-19 | 17.55 | $15.79 | 90400 |
| 2024-07-18 | 17.64 | $15.61 | 115500 |
| 2024-07-17 | 17.76 | $15.90 | 95600 |
| 2024-07-16 | 17.84 | $15.92 | 154900 |
| 2024-07-15 | 17.88 | $15.78 | 283200 |
| 2024-07-12 | 17.95 | $15.70 | 809700 |
| 2024-07-11 | 18.08 | $17.23 | 333800 |
| 2024-07-10 | 18.12 | $18.14 | 192200 |
| 2024-07-09 | 18.15 | $18.20 | 150900 |
| 2024-07-08 | 18.27 | $17.85 | 223700 |
| 2024-07-05 | 18.39 | $18.13 | 189100 |
| 2024-07-03 | 18.56 | $19.18 | 129300 |
| 2024-07-02 | 18.65 | $18.74 | 84400 |
| 2024-07-01 | 18.80 | $18.60 | 202400 |
| 2024-06-28 | 18.97 | $19.08 | 365600 |
| 2024-06-27 | 19.09 | $18.41 | 192500 |
| 2024-06-26 | 19.09 | $18.66 | 180000 |
| 2024-06-25 | 19.05 | $17.91 | 69400 |
| 2024-06-24 | 19.07 | $18.19 | 98900 |
| 2024-06-21 | 19.01 | $17.88 | 70100 |
| 2024-06-20 | 18.97 | $17.77 | 170600 |
| 2024-06-18 | 18.93 | $18.01 | 118100 |
| 2024-06-17 | 18.89 | $17.35 | 147200 |
| 2024-06-14 | 18.88 | $16.76 | 239200 |
| 2024-06-13 | 18.90 | $17.26 | 194200 |
| 2024-06-12 | 18.88 | $18.32 | 199400 |
| 2024-06-11 | 18.79 | $17.97 | 311900 |
| 2024-06-10 | 18.70 | $18.74 | 511900 |
| 2024-06-07 | 18.56 | $20.68 | 377200 |
| 2024-06-06 | 18.33 | $20.17 | 878900 |
| 2024-06-05 | 18.11 | $21.54 | 294800 |
| 2024-06-04 | 17.82 | $21.03 | 690900 |
| 2024-06-03 | 17.54 | $21.64 | 625400 |
| 2024-05-31 | 17.21 | $21.93 | 596100 |
| 2024-05-30 | 16.86 | $21.65 | 1.1M |
| 2024-05-29 | 16.52 | $18.26 | 82700 |
| 2024-05-28 | 16.34 | $18.03 | 90900 |
| 2024-05-24 | 16.16 | $18.17 | 119500 |
| 2024-05-23 | 15.95 | $17.08 | 51500 |
| 2024-05-22 | 15.80 | $17.05 | 82600 |
| 2024-05-21 | 15.66 | $16.88 | 134200 |
| 2024-05-20 | 15.53 | $17.23 | 107400 |
| 2024-05-17 | 15.34 | $17.27 | 113200 |
| 2024-05-16 | 15.15 | $17.15 | 130700 |
| 2024-05-15 | 14.94 | $16.83 | 93500 |
| 2024-05-14 | 14.76 | $16.41 | 77500 |
| 2024-05-13 | 14.56 | $16.22 | 104600 |
| 2024-05-10 | 14.38 | $15.96 | 56700 |
| 2024-05-09 | 14.21 | $16.00 | 75300 |
| 2024-05-08 | 14.06 | $15.92 | 78500 |
| 2024-05-07 | 13.90 | $15.69 | 82700 |
| 2024-05-06 | 13.74 | $15.44 | 67100 |
| 2024-05-03 | 13.60 | $15.10 | 218200 |
| 2024-05-02 | 13.46 | $14.93 | 149500 |
| 2024-05-01 | 13.33 | $14.85 | 140200 |
| 2024-04-30 | 13.21 | $14.68 | 147000 |
| 2024-04-29 | 13.07 | $14.40 | 108900 |
| 2024-04-26 | 12.91 | $14.00 | 2100 |
| 2024-04-25 | 12.81 | $14.02 | 27100 |
| 2024-04-24 | 12.69 | $14.15 | 16800 |
| 2024-04-23 | 12.56 | $14.25 | 13700 |
| 2024-04-22 | 12.41 | $13.51 | 1400 |
| 2024-04-19 | 12.31 | $13.40 | 6200 |
| 2024-04-18 | 12.20 | $12.99 | 28700 |
| 2024-04-17 | 12.13 | $13.20 | 2500 |
| 2024-04-16 | 12.04 | $12.53 | 4300 |
| 2024-04-15 | 12.00 | $12.50 | 6200 |
| 2024-04-12 | 11.98 | $12.69 | 10900 |
| 2024-04-11 | 11.94 | $12.87 | 5300 |
| 2024-04-10 | 11.90 | $12.70 | 3400 |
| 2024-04-09 | 11.86 | $12.65 | 13600 |
| 2024-04-08 | 11.81 | $12.59 | 10400 |
| 2024-04-05 | 11.76 | $12.25 | 6600 |
| 2024-04-04 | 11.72 | $12.30 | 7800 |
| 2024-04-03 | 11.65 | $12.47 | 46500 |
| 2024-04-02 | 11.58 | $11.88 | 13600 |
| 2024-04-01 | 11.57 | $11.32 | 42000 |
| 2024-03-28 | 11.60 | $12.01 | 7000 |
| 2024-03-27 | 11.60 | $11.44 | 3500 |
| 2024-03-26 | 11.67 | $11.60 | 8900 |
| 2024-03-25 | 11.73 | $11.33 | 2100 |
| 2024-03-22 | 11.82 | $11.38 | 1600 |
| 2024-03-21 | 11.90 | $11.32 | 10300 |
| 2024-03-20 | 11.99 | $11.50 | 4800 |
| 2024-03-19 | 12.08 | $11.55 | 6200 |
| 2024-03-18 | 12.13 | $11.65 | 25400 |
| 2024-03-15 | 12.18 | $12.12 | 22200 |
| 2024-03-14 | 12.19 | $11.78 | 2100 |
| 2024-03-13 | 12.24 | $12.21 | 2400 |
| 2024-03-12 | 12.25 | $11.90 | 10900 |
| 2024-03-11 | 12.30 | $11.50 | 11900 |
| 2024-03-08 | 12.34 | $11.75 | 1100 |
| 2024-03-07 | 12.36 | $11.42 | 600 |
| 2024-03-06 | 12.41 | $10.86 | 3900 |
| 2024-03-05 | 12.48 | $11.05 | 57200 |
| 2024-03-04 | 12.49 | $11.80 | 18700 |
| 2024-03-01 | 12.49 | $11.84 | 48000 |
| 2024-02-29 | 12.52 | $12.01 | 49600 |
| 2024-02-28 | 12.53 | $12.80 | 1300 |
| 2024-02-27 | 12.54 | $12.80 | 4700 |
| 2024-02-26 | 12.55 | $13.23 | 3700 |
| 2024-02-23 | 12.57 | $12.94 | 11200 |
| 2024-02-22 | 12.60 | $13.12 | 6800 |
| 2024-02-21 | 12.63 | $13.30 | 5500 |
| 2024-02-20 | 12.63 | $12.60 | 8700 |
| 2024-02-16 | 12.67 | $12.53 | 15400 |
| 2024-02-15 | 12.73 | $12.31 | 8800 |
| 2024-02-14 | 12.81 | $12.90 | 2400 |
| 2024-02-13 | 12.85 | $12.26 | 37700 |
| 2024-02-12 | 12.93 | $12.90 | 2000 |
| 2024-02-09 | 13.00 | $12.31 | 600 |
| 2024-02-08 | 13.09 | $12.24 | 12200 |
| 2024-02-07 | 13.23 | $12.34 | 14000 |
| 2024-02-06 | 13.39 | $12.23 | 25600 |
| 2024-02-05 | 13.53 | $11.40 | 3800 |
| 2024-02-02 | 13.75 | $11.69 | 13100 |
| 2024-02-01 | 13.98 | $12.49 | 40300 |
| 2024-01-31 | 14.11 | $12.29 | 21400 |
| 2024-01-30 | 14.26 | $12.90 | 8700 |
| 2024-01-29 | 14.37 | $12.99 | 20900 |
| 2024-01-26 | 14.47 | $13.61 | 20200 |
| 2024-01-25 | 14.54 | $13.56 | 1000 |
| 2024-01-24 | 14.63 | $13.75 | 600 |
| 2024-01-23 | 14.72 | $13.34 | 2600 |
| 2024-01-22 | 14.82 | $13.40 | 4900 |
| 2024-01-19 | 14.90 | $13.70 | 5100 |
| 2024-01-18 | 14.95 | $13.83 | 5300 |
| 2024-01-17 | 14.99 | $13.72 | 4800 |
| 2024-01-16 | 15.00 | $13.86 | 6300 |
| 2024-01-12 | 14.99 | $14.40 | 4100 |
| 2024-01-11 | 14.93 | $13.96 | 16100 |
| 2024-01-10 | 14.89 | $15.17 | 19200 |
| 2024-01-09 | 14.81 | $15.47 | 500 |
| 2024-01-08 | 14.74 | $15.15 | 3000 |
| 2024-01-05 | 14.69 | $15.81 | 7300 |
| 2024-01-04 | 14.66 | $16.15 | 12100 |
| 2024-01-03 | 14.62 | $15.20 | 3300 |
| 2024-01-02 | 14.61 | $15.30 | 1900 |
| 2023-12-29 | 14.61 | $15.05 | 1100 |
| 2023-12-28 | 14.62 | $14.88 | 2700 |
| 2023-12-27 | 14.59 | $15.09 | 9700 |
| 2023-12-26 | 14.57 | $15.46 | 4800 |
| 2023-12-22 | 14.58 | $15.50 | 3000 |
| 2023-12-21 | 14.52 | $15.29 | 3600 |
| 2023-12-20 | 14.47 | $14.95 | 7900 |
| 2023-12-19 | 14.45 | $14.70 | 4400 |
| 2023-12-18 | 14.47 | $14.69 | 2900 |
| 2023-12-15 | 14.48 | $13.95 | 2900 |
| 2023-12-14 | 14.55 | $13.60 | 4800 |
| 2023-12-13 | 14.64 | $13.27 | 6900 |
| 2023-12-12 | 14.73 | $13.15 | 10300 |
| 2023-12-11 | 14.84 | $13.45 | 8300 |
| 2023-12-08 | 14.93 | $14.10 | 6600 |
| 2023-12-07 | 14.94 | $14.17 | 3400 |
| 2023-12-06 | 14.95 | $15.25 | 12100 |
| 2023-12-05 | 14.94 | $15.30 | 1000 |
| 2023-12-04 | 14.93 | $14.99 | 1800 |
| 2023-12-01 | 14.93 | $15.45 | 700 |
| 2023-11-30 | 14.94 | $15.10 | 2200 |
| 2023-11-29 | 14.91 | $14.31 | 1800 |
| 2023-11-28 | 14.91 | $14.78 | 9100 |
| 2023-11-27 | 14.86 | $15.62 | 7100 |
| 2023-11-24 | 14.73 | $14.29 | — |
| 2023-11-22 | 14.67 | $14.29 | 400 |
| 2023-11-21 | 14.61 | $14.56 | 13800 |
| 2023-11-20 | 14.52 | $15.04 | 6500 |
| 2023-11-17 | 14.37 | $14.98 | 1100 |
| 2023-11-16 | 14.23 | $15.20 | 1000 |
| 2023-11-15 | 14.08 | $15.40 | 4900 |
| 2023-11-14 | 13.91 | $15.15 | 1000 |
| 2023-11-13 | 13.75 | $15.35 | 300 |
| 2023-11-10 | 13.57 | $15.25 | 1000 |
| 2023-11-09 | 13.40 | $14.28 | 200 |
| 2023-11-08 | 13.27 | $14.50 | 3900 |
| 2023-11-07 | 13.13 | $14.91 | 1300 |
| 2023-11-06 | 12.97 | $15.23 | 2700 |
| 2023-11-03 | 12.78 | $14.95 | 7900 |
| 2023-11-02 | 12.59 | $15.55 | 11700 |
| 2023-11-01 | 12.36 | $14.58 | 2800 |
| 2023-10-31 | 12.16 | $14.24 | 1500 |
| 2023-10-30 | 12.04 | $13.74 | 4200 |
| 2023-10-27 | 11.99 | $13.20 | 800 |
| 2023-10-26 | 11.96 | $12.93 | 700 |
| 2023-10-25 | 11.95 | $13.19 | 2200 |
| 2023-10-24 | 11.93 | $12.63 | 1400 |
| 2023-10-23 | 11.95 | $12.08 | 1500 |
| 2023-10-20 | 12.00 | $12.22 | 2000 |
| 2023-10-19 | 12.04 | $12.26 | 7800 |
| 2023-10-18 | 12.07 | $12.00 | 1400 |
| 2023-10-17 | 12.13 | $11.90 | 29200 |
| 2023-10-16 | 12.18 | $11.84 | 11900 |
| 2023-10-13 | 12.22 | $11.74 | 5200 |
| 2023-10-12 | 12.27 | $11.75 | 400 |
| 2023-10-11 | 12.32 | $11.61 | 4200 |
| 2023-10-10 | 12.38 | $11.69 | 7100 |
| 2023-10-09 | 12.43 | $11.48 | 15400 |
| 2023-10-06 | 12.51 | $11.10 | 18000 |
| 2023-10-05 | 12.58 | $11.00 | 51100 |
| 2023-10-04 | 12.68 | $10.57 | 26500 |
| 2023-10-03 | 12.77 | $11.85 | 19800 |
| 2023-10-02 | 12.79 | $12.76 | 1200 |
| 2023-09-29 | 12.76 | $12.69 | 11700 |
| 2023-09-28 | 12.77 | $12.63 | 1800 |
| 2023-09-27 | 12.74 | $12.89 | 8100 |
| 2023-09-26 | 12.71 | $12.90 | 300 |
| 2023-09-25 | 12.65 | $13.04 | — |
| 2023-09-22 | 12.57 | $13.04 | 15500 |
| 2023-09-21 | 12.48 | $13.00 | 12000 |
| 2023-09-20 | 12.40 | $13.14 | 2500 |
| 2023-09-19 | 12.32 | $12.80 | 1800 |
| 2023-09-18 | 12.26 | $12.77 | 4900 |
| 2023-09-15 | 12.19 | $12.70 | 7000 |
| 2023-09-14 | 12.13 | $12.82 | 19400 |
| 2023-09-13 | 12.06 | $12.80 | 1600 |
| 2023-09-12 | 11.99 | $12.68 | 1600 |
| 2023-09-11 | 11.91 | $12.93 | 1400 |
| 2023-09-08 | 11.83 | $12.50 | 4800 |
| 2023-09-07 | 11.75 | $13.00 | 1300 |
| 2023-09-06 | 11.64 | $12.45 | 2000 |
| 2023-09-05 | 11.56 | $12.30 | 10200 |
| 2023-09-01 | 11.49 | $12.10 | 1100 |
| 2023-08-31 | 11.43 | $12.86 | 14200 |
| 2023-08-30 | 11.33 | $12.00 | 9300 |
| 2023-08-29 | 11.27 | $12.31 | 11200 |
| 2023-08-28 | 11.19 | $11.75 | 2200 |
| 2023-08-25 | 11.16 | $11.39 | — |
| 2023-08-24 | 11.10 | $11.39 | 3400 |
| 2023-08-23 | 11.05 | $11.22 | 3200 |
| 2023-08-22 | 11.00 | $11.56 | 7600 |
| 2023-08-21 | 10.95 | $11.73 | 300 |
| 2023-08-18 | 10.89 | $11.25 | 3500 |
| 2023-08-17 | 10.85 | $11.65 | 1500 |
| 2023-08-16 | 10.80 | $11.32 | — |
| 2023-08-15 | 10.74 | $11.32 | 10400 |
| 2023-08-14 | 10.68 | $11.21 | 1100 |
| 2023-08-11 | 10.62 | $11.20 | 600 |
| 2023-08-10 | 10.56 | $10.90 | — |
| 2023-08-09 | 10.50 | $10.90 | — |
| 2023-08-08 | 10.44 | $10.90 | — |
| 2023-08-07 | 10.38 | $10.90 | 3400 |
| 2023-08-04 | 10.32 | $10.80 | — |
| 2023-08-03 | 10.26 | $10.80 | 300 |
| 2023-08-02 | 10.20 | $10.88 | 200 |
| 2023-08-01 | 10.15 | $10.80 | 1200 |
| 2023-07-31 | 10.10 | $11.00 | 3200 |
| 2023-07-28 | 10.03 | $10.30 | 100 |
| 2023-07-27 | 10.01 | $10.30 | — |
| 2023-07-26 | 9.98 | $10.30 | 3600 |
| 2023-07-25 | 9.95 | $10.55 | 800 |
| 2023-07-24 | 9.93 | $10.48 | 1200 |
| 2023-07-21 | 9.92 | $10.55 | 3000 |
| 2023-07-20 | 9.89 | $10.56 | 1000 |
| 2023-07-19 | 9.89 | $10.18 | 100 |
| 2023-07-18 | 9.89 | $10.00 | — |
| 2023-07-17 | 9.89 | $10.00 | 5000 |
| 2023-07-14 | 9.88 | $10.00 | 36300 |
| 2023-07-13 | 9.88 | $9.70 | — |
| 2023-07-12 | 9.85 | $9.70 | — |
| 2023-07-11 | 9.83 | $9.70 | — |
| 2023-07-10 | 9.81 | $9.70 | 200 |
| 2023-07-07 | 9.80 | $9.76 | 700 |
| 2023-07-06 | 9.78 | $9.47 | 3400 |
| 2023-07-05 | 9.78 | $10.00 | 2400 |
| 2023-07-03 | 9.76 | $9.72 | — |
| 2023-06-30 | 9.70 | $9.72 | — |
| 2023-06-29 | 9.65 | $9.72 | — |
| 2023-06-28 | 9.58 | $9.72 | — |
| 2023-06-27 | 9.54 | $9.72 | 9300 |
| 2023-06-26 | 9.55 | $10.20 | 5000 |
| 2023-06-23 | 9.53 | $10.20 | 100 |
| 2023-06-22 | 9.49 | $10.03 | 1900 |
| 2023-06-21 | 9.45 | $10.51 | 500 |
| 2023-06-20 | 9.30 | $10.25 | 2600 |
| 2023-06-16 | 9.16 | $9.90 | — |
| 2023-06-15 | 9.05 | $9.90 | — |
| 2023-06-14 | 8.93 | $9.90 | 1000 |
| 2023-06-13 | 8.81 | $9.24 | — |
| 2023-06-12 | 8.72 | $9.24 | 300 |
| 2023-06-09 | 8.64 | $9.25 | 300 |
| 2023-06-08 | 8.55 | $9.47 | — |
| 2023-06-07 | 8.45 | $9.47 | — |
| 2023-06-06 | 8.36 | $9.47 | — |
| 2023-06-05 | 8.26 | $9.47 | 5300 |
| 2023-06-02 | 8.16 | $8.68 | — |
| 2023-06-01 | 8.11 | $8.68 | 500 |
| 2023-05-31 | 8.05 | $8.39 | 100 |
| 2023-05-30 | 8.01 | $8.89 | 100 |
| 2023-05-26 | 7.97 | $9.83 | — |
| 2023-05-25 | 7.87 | $9.83 | 400 |
| 2023-05-24 | 7.78 | $9.30 | — |
| 2023-05-23 | 7.71 | $9.30 | 1800 |
| 2023-05-22 | 7.64 | $7.53 | — |
| 2023-05-19 | 7.67 | $7.53 | — |
| 2023-05-18 | 7.69 | $7.53 | — |
| 2023-05-17 | 7.72 | $7.53 | — |
| 2023-05-16 | 7.75 | $7.53 | — |
| 2023-05-15 | 7.79 | $7.53 | — |
| 2023-05-12 | 7.80 | $7.53 | — |
| 2023-05-11 | 7.80 | $7.53 | — |
| 2023-05-10 | 7.81 | $7.53 | — |
| 2023-05-09 | 7.81 | $7.53 | — |
| 2023-05-08 | 7.82 | $7.53 | — |
| 2023-05-05 | 7.81 | $7.53 | — |
| 2023-05-04 | 7.81 | $7.53 | 1900 |
| 2023-05-03 | 7.82 | $7.56 | 1100 |
| 2023-05-02 | 7.82 | $7.65 | 700 |
| 2023-05-01 | 7.81 | $7.94 | — |
| 2023-04-28 | 7.80 | $7.94 | — |
| 2023-04-27 | 7.78 | $7.94 | — |
| 2023-04-26 | 7.77 | $7.94 | — |
| 2023-04-25 | 7.77 | $7.94 | 500 |
| 2023-04-24 | 7.76 | $8.05 | — |
| 2023-04-21 | 7.74 | $8.05 | 1000 |
| 2023-04-20 | 7.75 | $8.05 | 200 |
| 2023-04-19 | 7.75 | $8.10 | 1000 |
| 2023-04-18 | 7.74 | $8.40 | 300 |
| 2023-04-17 | 7.71 | $7.65 | — |
| 2023-04-14 | 7.72 | $7.65 | — |
| 2023-04-13 | 7.74 | $7.65 | — |
| 2023-04-12 | 7.75 | $7.65 | — |
| 2023-04-11 | 7.78 | $7.65 | 1800 |
| 2023-04-10 | 7.79 | $7.26 | 1000 |
| 2023-04-06 | 7.85 | $7.62 | — |
| 2023-04-05 | 7.91 | $7.62 | — |
| 2023-04-04 | 7.97 | $7.62 | 1000 |
| 2023-04-03 | 8.03 | $7.56 | — |
| 2023-03-31 | 8.09 | $7.56 | 1100 |
| 2023-03-30 | 8.16 | $7.60 | 2200 |
| 2023-03-29 | 8.22 | $7.82 | 200 |
| 2023-03-28 | 8.29 | $7.90 | 300 |
| 2023-03-27 | 8.33 | $7.80 | 100 |
| 2023-03-24 | 8.36 | $7.60 | 200 |
| 2023-03-23 | 8.40 | $8.20 | 200 |
| 2023-03-22 | 8.41 | $8.15 | 200 |
| 2023-03-21 | 8.42 | $7.86 | — |
| 2023-03-20 | 8.44 | $7.86 | — |
| 2023-03-17 | 8.47 | $7.86 | 6100 |
| 2023-03-16 | 8.49 | $7.90 | 600 |
| 2023-03-15 | 8.52 | $7.90 | 200 |
| 2023-03-14 | 8.54 | $8.30 | 500 |
| 2023-03-13 | 8.54 | $7.81 | 2500 |
| 2023-03-10 | 8.55 | $8.54 | 1600 |
| 2023-03-09 | 8.50 | $8.72 | 100 |
| 2023-03-08 | 8.45 | $8.80 | — |
| 2023-03-07 | 8.39 | $8.80 | — |
| 2023-03-06 | 8.34 | $8.80 | 10900 |
| 2023-03-03 | 8.31 | $8.91 | 1100 |
| 2023-03-02 | 8.27 | $8.90 | 2700 |
| 2023-03-01 | 8.23 | $9.09 | 500 |
| 2023-02-28 | 8.19 | $8.73 | 200 |
| 2023-02-27 | 8.16 | $8.39 | — |
| 2023-02-24 | 8.12 | $8.39 | — |
| 2023-02-23 | 8.06 | $8.39 | — |
| 2023-02-22 | 7.99 | $8.39 | — |
| 2023-02-21 | 7.93 | $8.39 | 1100 |
| 2023-02-17 | 7.87 | $8.36 | — |
| 2023-02-16 | 7.83 | $8.36 | — |
| 2023-02-15 | 7.79 | $8.36 | — |
| 2023-02-14 | 7.75 | $8.36 | 1300 |
| 2023-02-13 | 7.67 | $8.28 | 1200 |
| 2023-02-10 | 7.60 | $8.01 | 600 |
| 2023-02-09 | 7.54 | $7.66 | — |
| 2023-02-08 | 7.49 | $7.66 | — |
| 2023-02-07 | 7.45 | $7.66 | 5200 |
| 2023-02-06 | 7.41 | $7.80 | 1200 |
| 2023-02-03 | 7.35 | $8.14 | — |
| 2023-02-02 | 7.29 | $8.14 | 400 |
| 2023-02-01 | 7.22 | $8.13 | — |
| 2023-01-31 | 7.20 | $8.13 | — |
| 2023-01-30 | 7.18 | $8.13 | 900 |
| 2023-01-27 | 7.16 | $7.74 | 2300 |
| 2023-01-26 | 7.17 | $7.03 | — |
| 2023-01-25 | 7.24 | $7.03 | 400 |
| 2023-01-24 | 7.30 | $7.19 | 700 |
| 2023-01-23 | 7.36 | $7.28 | 400 |
| 2023-01-20 | 7.41 | $7.48 | 500 |
| 2023-01-19 | 7.45 | $7.57 | — |
| 2023-01-18 | 7.49 | $7.57 | 19300 |
| 2023-01-17 | 7.52 | $6.79 | — |
| 2023-01-13 | 7.60 | $6.79 | — |
| 2023-01-12 | 7.67 | $6.79 | — |
| 2023-01-11 | 7.75 | $6.79 | — |
| 2023-01-10 | 7.83 | $6.79 | — |
| 2023-01-09 | 7.91 | $6.79 | — |
| 2023-01-06 | 7.99 | $6.79 | — |
| 2023-01-05 | 8.07 | $6.79 | — |
| 2023-01-04 | 8.18 | $6.79 | 1600 |
| 2023-01-03 | 8.28 | $7.74 | — |
| 2022-12-30 | 8.34 | $7.74 | 100 |
| 2022-12-29 | 8.40 | $7.78 | 1000 |
| 2022-12-28 | 8.46 | $7.96 | 400 |
| 2022-12-27 | 8.50 | $8.30 | — |
| 2022-12-23 | 8.51 | $8.30 | 100 |
| 2022-12-22 | 8.55 | $8.30 | — |
| 2022-12-21 | 8.59 | $8.30 | — |
| 2022-12-20 | 8.61 | $8.30 | — |
| 2022-12-19 | 8.63 | $8.30 | 100 |
| 2022-12-16 | 8.65 | $8.29 | — |
| 2022-12-15 | 8.68 | $8.29 | — |
| 2022-12-14 | 8.70 | $8.29 | 200 |
| 2022-12-13 | 8.72 | $8.40 | — |
| 2022-12-12 | 8.74 | $8.40 | — |
| 2022-12-09 | 8.75 | $8.40 | — |
| 2022-12-08 | 8.76 | $8.40 | — |
| 2022-12-07 | 8.77 | $8.40 | 200 |
| 2022-12-06 | 8.78 | $8.90 | — |
| 2022-12-05 | 8.77 | $8.90 | — |
| 2022-12-02 | 8.75 | $8.90 | — |
| 2022-12-01 | 8.73 | $8.90 | — |
| 2022-11-30 | 8.71 | $8.90 | 200 |
| 2022-11-29 | 8.71 | $8.78 | 100 |
| 2022-11-28 | 8.66 | $8.60 | 300 |
| 2022-11-25 | 8.63 | $9.12 | — |
| 2022-11-23 | 8.56 | $9.12 | 600 |
| 2022-11-22 | 8.50 | $8.67 | — |
| 2022-11-21 | 8.47 | $8.67 | — |
| 2022-11-18 | 8.44 | $8.67 | 200 |
| 2022-11-17 | 8.40 | $8.83 | — |
| 2022-11-16 | 8.36 | $8.83 | 2200 |
| 2022-11-15 | 8.33 | $8.66 | — |
| 2022-11-14 | 8.31 | $8.66 | 1700 |
| 2022-11-11 | 8.25 | $8.62 | — |
| 2022-11-10 | 8.20 | $8.62 | — |
| 2022-11-09 | 8.16 | $8.62 | — |
| 2022-11-08 | 8.11 | $8.62 | 1000 |
| 2022-11-07 | 8.07 | $8.62 | — |
| 2022-11-04 | 8.03 | $8.62 | 900 |
| 2022-11-03 | 8.00 | $8.37 | 5400 |
| 2022-11-02 | 7.99 | $8.50 | 100 |
| 2022-11-01 | 7.93 | $8.92 | 4000 |
| 2022-10-31 | 7.86 | $7.88 | — |
| 2022-10-28 | 7.83 | $7.88 | — |
| 2022-10-27 | 7.75 | $7.88 | — |
| 2022-10-26 | 7.67 | $7.88 | 2000 |
| 2022-10-25 | 7.59 | $8.01 | — |
| 2022-10-24 | 7.51 | $8.01 | — |
| 2022-10-21 | 7.42 | $8.01 | — |
| 2022-10-20 | 7.34 | $8.01 | 300 |
| 2022-10-19 | 7.27 | $8.20 | — |
| 2022-10-18 | 7.20 | $8.20 | 200 |
| 2022-10-17 | 7.13 | $7.56 | — |
| 2022-10-14 | 7.09 | $7.56 | 3900 |
| 2022-10-13 | 7.06 | $7.78 | 100 |
| 2022-10-12 | 7.03 | $7.78 | 2300 |
| 2022-10-11 | 6.99 | $7.78 | — |
| 2022-10-10 | 6.95 | $7.78 | 2300 |
| 2022-10-07 | 6.91 | $8.10 | — |
| 2022-10-06 | 6.84 | $8.10 | 300 |
| 2022-10-05 | 6.76 | $7.36 | — |
| 2022-10-04 | 6.72 | $7.36 | — |
| 2022-10-03 | 6.68 | $7.36 | 300 |
| 2022-09-30 | 6.62 | $6.30 | — |
| 2022-09-29 | 6.64 | $6.30 | — |
| 2022-09-28 | 6.66 | $6.30 | — |
| 2022-09-27 | 6.66 | $6.30 | — |
| 2022-09-26 | 6.76 | $6.30 | — |
| 2022-09-23 | 6.85 | $6.30 | 900 |
| 2022-09-22 | 6.95 | $6.76 | 6000 |
| 2022-09-21 | 7.03 | $6.75 | — |
| 2022-09-20 | 7.11 | $6.75 | 600 |
| 2022-09-19 | 7.19 | $6.76 | 300 |
| 2022-09-16 | 7.28 | $7.03 | — |
| 2022-09-15 | 7.36 | $7.03 | — |
| 2022-09-14 | 7.44 | $7.03 | — |
| 2022-09-13 | 7.50 | $7.03 | — |
| 2022-09-12 | 7.58 | $7.03 | 2500 |
| 2022-09-09 | 7.67 | $6.55 | — |
| 2022-09-08 | 7.78 | $6.55 | — |
| 2022-09-07 | 7.88 | $6.55 | — |
| 2022-09-06 | 7.98 | $6.55 | 100 |
| 2022-09-02 | 8.07 | $6.30 | 500 |
| 2022-09-01 | 8.17 | $6.63 | — |
| 2022-08-31 | 8.25 | $6.63 | 3900 |
| 2022-08-30 | 8.34 | $6.35 | 1200 |
| 2022-08-29 | 8.42 | $8.25 | — |
| 2022-08-26 | 8.41 | $8.25 | — |
| 2022-08-25 | 8.39 | $8.25 | 5500 |
| 2022-08-24 | 8.38 | $8.25 | 3000 |
| 2022-08-23 | 8.31 | $8.36 | — |
| 2022-08-22 | 8.24 | $8.36 | 3000 |
| 2022-08-19 | 8.17 | $8.60 | — |
| 2022-08-18 | 8.08 | $8.60 | — |
| 2022-08-17 | 8.00 | $8.60 | 300 |
| 2022-08-16 | 7.91 | $8.27 | 200 |
| 2022-08-15 | 7.84 | $8.72 | — |
| 2022-08-12 | 7.75 | $8.72 | — |
| 2022-08-11 | 7.66 | $8.72 | 8600 |
| 2022-08-10 | 7.57 | $8.63 | — |
| 2022-08-09 | 7.48 | $8.63 | 200 |
| 2022-08-08 | 7.40 | $8.29 | — |
| 2022-08-05 | 7.33 | $8.29 | — |
| 2022-08-04 | 7.25 | $8.29 | — |
| 2022-08-03 | 7.19 | $8.29 | 300 |
| 2022-08-02 | 7.13 | $8.00 | 100 |
| 2022-08-01 | 7.08 | $8.00 | 100 |
| 2022-07-29 | 7.03 | $8.00 | — |
| 2022-07-28 | 7.00 | $8.00 | 1500 |
| 2022-07-27 | 6.99 | $6.90 | — |
| 2022-07-26 | 7.03 | $6.90 | — |
| 2022-07-25 | 7.08 | $6.90 | — |
| 2022-07-22 | 7.13 | $6.90 | — |
| 2022-07-21 | 7.18 | $6.90 | — |
| 2022-07-20 | 7.23 | $6.90 | — |
| 2022-07-19 | 7.27 | $6.90 | — |
| 2022-07-18 | 7.32 | $6.90 | — |
| 2022-07-15 | 7.37 | $6.90 | — |
| 2022-07-14 | 7.42 | $6.90 | — |
| 2022-07-13 | 7.46 | $6.90 | — |
| 2022-07-12 | 7.51 | $6.90 | — |
| 2022-07-11 | 7.56 | $6.90 | 2000 |
| 2022-07-08 | 7.63 | $6.78 | 3800 |
| 2022-07-07 | 7.71 | $7.03 | — |
| 2022-07-06 | 7.78 | $7.03 | — |
| 2022-07-05 | 7.85 | $7.03 | — |
| 2022-07-01 | 7.92 | $7.03 | 400 |
| 2022-06-30 | 7.96 | $7.30 | 3900 |
| 2022-06-29 | 7.99 | $7.83 | 100 |
| 2022-06-28 | 7.99 | $7.86 | — |
| 2022-06-27 | 7.99 | $7.86 | 1000 |
| 2022-06-24 | 7.98 | $7.85 | — |
| 2022-06-23 | 7.96 | $7.85 | — |
| 2022-06-22 | 7.95 | $7.85 | — |
| 2022-06-21 | 7.95 | $7.85 | — |
| 2022-06-17 | 7.94 | $7.85 | 500 |
| 2022-06-16 | 7.87 | $7.85 | 400 |
| 2022-06-15 | 7.81 | $7.85 | — |
| 2022-06-14 | 7.76 | $7.85 | — |
| 2022-06-13 | 7.71 | $7.85 | — |
| 2022-06-10 | 7.63 | $7.85 | 1400 |
| 2022-06-09 | 7.55 | $8.37 | — |
| 2022-06-08 | 7.45 | $8.37 | 100 |
| 2022-06-07 | 7.33 | $8.40 | 500 |
| 2022-06-06 | 7.24 | $8.47 | — |
| 2022-06-03 | 7.15 | $8.47 | 4400 |
| 2022-06-02 | 7.03 | $7.82 | — |
| 2022-06-01 | 6.95 | $7.82 | — |
| 2022-05-31 | 6.86 | $7.82 | — |
| 2022-05-27 | 6.78 | $7.82 | 400 |
| 2022-05-26 | 6.71 | $7.75 | 2400 |
| 2022-05-25 | 6.65 | $7.53 | — |
| 2022-05-24 | 6.59 | $7.53 | 2000 |
| 2022-05-23 | 6.54 | $7.86 | 1700 |
| 2022-05-20 | 6.48 | $7.59 | 2500 |
| 2022-05-19 | 6.44 | $6.55 | — |
| 2022-05-18 | 6.45 | $6.55 | 1000 |
| 2022-05-17 | 6.46 | $6.85 | — |
| 2022-05-16 | 6.48 | $6.85 | 300 |
| 2022-05-13 | 6.51 | $6.30 | — |
| 2022-05-12 | 6.54 | $6.30 | — |
| 2022-05-11 | 6.56 | $6.30 | 1500 |
| 2022-05-10 | 6.59 | $6.11 | 200 |
| 2022-05-09 | 6.65 | $6.55 | — |
| 2022-05-06 | 6.67 | $6.55 | 200 |
| 2022-05-05 | 6.69 | $6.15 | — |
| 2022-05-04 | 6.73 | $6.15 | — |
| 2022-05-03 | 6.76 | $6.15 | — |
| 2022-05-02 | 6.80 | $6.15 | 1500 |
| 2022-04-29 | 6.84 | $6.41 | 1000 |
| 2022-04-28 | 6.85 | $6.61 | 1500 |
| 2022-04-27 | 6.87 | $6.36 | — |
| 2022-04-26 | 6.91 | $6.36 | 500 |
| 2022-04-25 | 6.94 | $6.74 | — |
| 2022-04-22 | 6.93 | $6.74 | 500 |
| 2022-04-21 | 6.91 | $6.80 | 700 |
| 2022-04-20 | 6.89 | $6.70 | 1200 |
| 2022-04-19 | 6.86 | $7.38 | — |
| 2022-04-18 | 6.79 | $7.38 | 1100 |
| 2022-04-14 | 6.72 | $6.85 | — |
| 2022-04-13 | 6.68 | $6.85 | — |
| 2022-04-12 | 6.64 | $6.85 | 100 |
| 2022-04-11 | 6.60 | $7.32 | 200 |
| 2022-04-08 | 6.55 | $6.90 | — |
| 2022-04-07 | 6.51 | $6.90 | — |
| 2022-04-06 | 6.48 | $6.90 | — |
| 2022-04-05 | 6.45 | $6.90 | — |
| 2022-04-04 | 6.41 | $6.90 | 5400 |
| 2022-04-01 | 6.35 | $6.92 | 800 |
| 2022-03-31 | 6.29 | $6.64 | 800 |
| 2022-03-30 | 6.25 | $7.07 | — |
| 2022-03-29 | 6.19 | $7.07 | 400 |
| 2022-03-28 | 6.13 | $7.06 | 12900 |
| 2022-03-25 | 6.07 | $6.50 | 1500 |
| 2022-03-24 | 6.04 | $6.36 | 3500 |
| 2022-03-23 | 6.01 | $6.30 | 6000 |
| 2022-03-22 | 5.97 | $6.07 | 400 |
| 2022-03-21 | 5.94 | $6.02 | 2000 |
| 2022-03-18 | 5.92 | $6.04 | — |
| 2022-03-17 | 5.91 | $6.04 | — |
| 2022-03-16 | 5.89 | $6.04 | 200 |
| 2022-03-15 | 5.87 | $6.13 | 300 |
| 2022-03-14 | 5.85 | $6.22 | 1100 |
| 2022-03-11 | 5.82 | $6.15 | 11800 |
| 2022-03-10 | 5.80 | $6.25 | — |
| 2022-03-09 | 5.76 | $6.25 | — |
| 2022-03-08 | 5.73 | $6.25 | 1200 |
| 2022-03-07 | 5.69 | $5.55 | 400 |
| 2022-03-04 | 5.69 | $5.69 | 300 |
| 2022-03-03 | 5.68 | $5.87 | — |
| 2022-03-02 | 5.66 | $5.87 | — |
| 2022-03-01 | 5.64 | $5.87 | 30000 |
| 2022-02-28 | 5.62 | $5.87 | — |
| 2022-02-25 | 5.59 | $5.87 | 1300 |
| 2022-02-24 | 5.56 | $5.87 | 900 |
| 2022-02-23 | 5.52 | $5.52 | — |
| 2022-02-22 | 5.51 | $5.52 | — |
| 2022-02-18 | 5.48 | $5.52 | 500 |
| 2022-02-17 | 5.47 | $5.82 | 400 |
| 2022-02-16 | 5.45 | $5.61 | 1900 |
| 2022-02-15 | 5.45 | $5.67 | — |
| 2022-02-14 | 5.45 | $5.67 | 3000 |
| 2022-02-11 | 5.46 | $5.75 | — |
| 2022-02-10 | 5.46 | $5.75 | 2800 |
| 2022-02-09 | 5.46 | $5.50 | — |
| 2022-02-08 | 5.47 | $5.50 | — |
| 2022-02-07 | 5.48 | $5.50 | 500 |
| 2022-02-04 | 5.49 | $5.50 | — |
| 2022-02-03 | 5.50 | $5.50 | — |
| 2022-02-02 | 5.50 | $5.50 | — |
| 2022-02-01 | 5.51 | $5.50 | 500 |
| 2022-01-31 | 5.51 | $5.51 | 1400 |
| 2022-01-28 | 5.51 | $5.24 | — |
| 2022-01-27 | 5.53 | $5.24 | 5200 |
| 2022-01-26 | 5.55 | $5.16 | — |
| 2022-01-25 | 5.59 | $5.16 | 900 |
| 2022-01-24 | 5.61 | $4.92 | 1500 |
| 2022-01-21 | 5.64 | $5.37 | — |
| 2022-01-20 | 5.65 | $5.37 | 1200 |
| 2022-01-19 | 5.66 | $5.60 | 600 |
| 2022-01-18 | 5.64 | $5.80 | — |
| 2022-01-14 | 5.62 | $5.80 | — |
| 2022-01-13 | 5.59 | $5.80 | — |
| 2022-01-12 | 5.56 | $5.80 | 1400 |
| 2022-01-11 | 5.53 | $5.64 | — |
| 2022-01-10 | 5.51 | $5.64 | 500 |
| 2022-01-07 | 5.49 | $5.72 | 1800 |
| 2022-01-06 | 5.47 | $5.66 | — |
| 2022-01-05 | 5.45 | $5.66 | — |
| 2022-01-04 | 5.40 | $5.66 | 100 |
| 2022-01-03 | 5.34 | $5.50 | — |
| 2021-12-31 | 5.29 | $5.50 | 500 |
| 2021-12-30 | 5.25 | $5.54 | 100 |
| 2021-12-29 | 5.22 | $5.72 | 700 |
| 2021-12-28 | 5.18 | $5.90 | 1900 |
| 2021-12-27 | 5.13 | $5.59 | 600 |
| 2021-12-23 | 5.12 | $5.57 | 700 |
| 2021-12-22 | 5.10 | $5.50 | — |
| 2021-12-21 | 5.09 | $5.50 | 4200 |
| 2021-12-20 | 5.08 | $5.25 | 4400 |
| 2021-12-17 | 5.10 | $5.37 | — |
| 2021-12-16 | 5.10 | $5.37 | 1000 |
| 2021-12-15 | 5.11 | $5.07 | 2000 |
| 2021-12-14 | 5.12 | $5.18 | 500 |
| 2021-12-13 | 5.14 | $5.25 | 1000 |
| 2021-12-10 | 5.15 | $5.26 | — |
| 2021-12-09 | 5.17 | $5.26 | — |
| 2021-12-08 | 5.19 | $5.26 | 3000 |
| 2021-12-07 | 5.22 | $4.80 | 200 |
| 2021-12-06 | 5.26 | $4.45 | — |
| 2021-12-03 | 5.32 | $4.45 | 1100 |
| 2021-12-02 | 5.38 | $4.70 | 3400 |
| 2021-12-01 | 5.42 | $4.90 | 1300 |
| 2021-11-30 | 5.44 | $4.97 | — |
| 2021-11-29 | 5.47 | $4.97 | 2900 |
| 2021-11-26 | 5.49 | $5.23 | 200 |
| 2021-11-24 | 5.49 | $5.29 | — |
| 2021-11-23 | 5.48 | $5.29 | 300 |
| 2021-11-22 | 5.49 | $5.32 | 2100 |
| 2021-11-19 | 5.50 | $5.52 | 2400 |
| 2021-11-18 | 5.49 | $5.38 | 1600 |
| 2021-11-17 | 5.50 | $5.55 | 4600 |
| 2021-11-16 | 5.50 | $5.39 | 1600 |
| 2021-11-15 | 5.50 | $5.51 | — |
| 2021-11-12 | 5.50 | $5.51 | 1000 |
| 2021-11-11 | 5.49 | $5.69 | — |
| 2021-11-10 | 5.47 | $5.69 | — |
| 2021-11-09 | 5.46 | $5.69 | — |
| 2021-11-08 | 5.45 | $5.69 | — |
| 2021-11-05 | 5.44 | $5.69 | 8100 |
| 2021-11-04 | 5.44 | $5.69 | 300 |
| 2021-11-03 | 5.45 | $5.38 | — |
| 2021-11-02 | 5.47 | $5.38 | 5500 |
| 2021-11-01 | 5.49 | $5.59 | 1800 |
| 2021-10-29 | 5.50 | $5.34 | 3000 |
| 2021-10-28 | 5.53 | $5.18 | 1700 |
| 2021-10-27 | 5.54 | $5.18 | 2400 |
| 2021-10-26 | 5.55 | $5.40 | 4000 |
| 2021-10-25 | 5.56 | $5.52 | 500 |
| 2021-10-22 | 5.56 | $5.44 | 3400 |
| 2021-10-21 | 5.57 | $5.51 | 2000 |
| 2021-10-20 | 5.56 | $5.51 | 2600 |
| 2021-10-19 | 5.55 | $5.42 | — |
| 2021-10-18 | 5.53 | $5.42 | 1200 |
| 2021-10-15 | 5.51 | $5.29 | 3000 |
| 2021-10-14 | 5.51 | $5.46 | 200 |
| 2021-10-13 | 5.49 | $5.46 | 10500 |
| 2021-10-12 | 5.48 | $5.53 | 200 |
| 2021-10-11 | 5.47 | $5.45 | 200 |
| 2021-10-08 | 5.46 | $5.72 | 1300 |
| 2021-10-07 | 5.44 | $5.80 | — |
| 2021-10-06 | 5.42 | $5.80 | — |
| 2021-10-05 | 5.40 | $5.80 | 500 |
| 2021-10-04 | 5.39 | $5.82 | — |
| 2021-10-01 | 5.37 | $5.82 | 500 |
| 2021-09-30 | 5.35 | $5.43 | — |
| 2021-09-29 | 5.35 | $5.43 | 200 |
| 2021-09-28 | 5.36 | $5.60 | 1200 |
| 2021-09-27 | 5.36 | $5.54 | — |
| 2021-09-24 | 5.36 | $5.54 | 100 |
| 2021-09-23 | 5.35 | $5.28 | 2400 |
| 2021-09-22 | 5.36 | $5.34 | 200 |
| 2021-09-21 | 5.37 | $5.11 | 1000 |
| 2021-09-20 | 5.39 | $5.06 | 1300 |
| 2021-09-17 | 5.41 | $5.16 | — |
| 2021-09-16 | 5.42 | $5.16 | — |
| 2021-09-15 | 5.44 | $5.16 | 3200 |
| 2021-09-14 | 5.46 | $5.35 | 4000 |
| 2021-09-13 | 5.48 | $5.20 | 1800 |
| 2021-09-10 | 5.49 | $5.40 | — |
| 2021-09-09 | 5.49 | $5.40 | — |
| 2021-09-08 | 5.50 | $5.40 | 2300 |
| 2021-09-07 | 5.50 | $5.51 | 4500 |
| 2021-09-03 | 5.51 | $5.50 | 6400 |
| 2021-09-02 | 5.52 | $5.47 | — |
| 2021-09-01 | 5.52 | $5.47 | — |
| 2021-08-31 | 5.52 | $5.47 | 3100 |
| 2021-08-30 | 5.53 | $5.70 | 1600 |
| 2021-08-27 | 5.54 | $5.46 | — |
| 2021-08-26 | 5.57 | $5.46 | — |
| 2021-08-25 | 5.57 | $5.46 | — |
| 2021-08-24 | 5.58 | $5.46 | — |
| 2021-08-23 | 5.58 | $5.46 | 1800 |
| 2021-08-20 | 5.59 | $5.49 | — |
| 2021-08-19 | 5.59 | $5.49 | 100 |
| 2021-08-18 | 5.60 | $5.48 | — |
| 2021-08-17 | 5.60 | $5.48 | 2200 |
| 2021-08-16 | 5.61 | $5.75 | 1700 |
| 2021-08-13 | 5.60 | $5.48 | — |
| 2021-08-12 | 5.62 | $5.48 | — |
| 2021-08-11 | 5.65 | $5.48 | — |
| 2021-08-10 | 5.68 | $5.48 | 800 |
| 2021-08-09 | 5.71 | $5.70 | — |
| 2021-08-06 | 5.72 | $5.70 | 600 |
| 2021-08-05 | 5.74 | $5.41 | — |
| 2021-08-04 | 5.77 | $5.41 | 1700 |
| 2021-08-03 | 5.81 | $5.80 | 1400 |
| 2021-08-02 | 5.84 | $5.93 | — |
| 2021-07-30 | 5.87 | $5.93 | 1300 |
| 2021-07-29 | 5.90 | $5.57 | — |
| 2021-07-28 | 5.94 | $5.57 | — |
| 2021-07-27 | 5.98 | $5.57 | — |
| 2021-07-26 | 6.03 | $5.57 | — |
| 2021-07-23 | 6.09 | $5.57 | — |
| 2021-07-22 | 6.15 | $5.57 | — |
| 2021-07-21 | 6.21 | $5.57 | — |
| 2021-07-20 | 6.27 | $5.57 | — |
| 2021-07-19 | 6.33 | $5.57 | 300 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
19.49
2026-07-15
Close Price
$20.60
Vol: 268200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.08
Average
11.20
Maximum
20.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 19.49 | $20.60 | 268200 |
| 2026-07-14 | 19.38 | $20.93 | 508653 |
| 2026-07-13 | 19.21 | $20.13 | 350143 |
| 2026-07-10 | 19.12 | $19.68 | 367409 |
| 2026-07-09 | 19.06 | $19.06 | 783626 |
| 2026-07-08 | 19.06 | $20.15 | 496186 |
| 2026-07-07 | 18.94 | $19.23 | 485100 |
| 2026-07-06 | 18.91 | $18.88 | 252403 |
| 2026-07-02 | 18.91 | $18.37 | 330815 |
| 2026-07-01 | 18.97 | $17.50 | 266956 |
| 2026-06-30 | 19.13 | $17.43 | 283243 |
| 2026-06-29 | 19.31 | $17.47 | 372107 |
| 2026-06-26 | 19.50 | $17.44 | 309131 |
| 2026-06-25 | 19.72 | $18.18 | 321245 |
| 2026-06-24 | 19.88 | $18.37 | 358522 |
| 2026-06-23 | 20.04 | $19.08 | 334621 |
| 2026-06-22 | 20.14 | $18.93 | 544700 |
| 2026-06-18 | 20.26 | $18.10 | 1.0M |
| 2026-06-17 | 20.49 | $18.76 | 356135 |
| 2026-06-16 | 20.67 | $19.24 | 641232 |
| 2026-06-15 | 20.82 | $20.53 | 542405 |
| 2026-06-12 | 20.85 | $21.54 | 427139 |
| 2026-06-11 | 20.78 | $21.54 | 431200 |
| 2026-06-10 | 20.70 | $21.73 | 668214 |
| 2026-06-09 | 20.59 | $21.31 | 465096 |
| 2026-06-08 | 20.52 | $20.79 | 556548 |
| 2026-06-05 | 20.49 | $20.50 | 593169 |
| 2026-06-04 | 20.49 | $20.33 | 341000 |
| 2026-06-03 | 20.51 | $20.22 | 481800 |
| 2026-06-02 | 20.54 | $20.23 | 820632 |
| 2026-06-01 | 20.57 | $19.77 | 652075 |
| 2026-05-29 | 20.65 | $19.60 | 671107 |
| 2026-05-28 | 20.76 | $20.53 | 641285 |
| 2026-05-27 | 20.79 | $21.07 | 363213 |
| 2026-05-26 | 20.76 | $21.78 | 509300 |
| 2026-05-22 | 20.65 | $22.10 | 608149 |
| 2026-05-21 | 20.50 | $22.30 | 602859 |
| 2026-05-20 | 20.31 | $22.61 | 1.1M |
| 2026-05-19 | 20.06 | $21.50 | 1.0M |
| 2026-05-18 | 19.91 | $21.14 | 356601 |
| 2026-05-15 | 19.78 | $21.06 | 310948 |
| 2026-05-14 | 19.65 | $20.68 | 173335 |
| 2026-05-13 | 19.54 | $20.39 | 520291 |
| 2026-05-12 | 19.45 | $20.50 | 585300 |
| 2026-05-11 | 19.34 | $20.50 | 306491 |
| 2026-05-08 | 19.22 | $20.38 | 158200 |
| 2026-05-07 | 19.10 | $20.21 | 401109 |
| 2026-05-06 | 18.98 | $19.86 | 432421 |
| 2026-05-05 | 18.89 | $20.70 | 398774 |
| 2026-05-04 | 18.70 | $20.18 | 207169 |
| 2026-05-01 | 18.54 | $19.91 | 324768 |
| 2026-04-30 | 18.40 | $19.94 | 363700 |
| 2026-04-29 | 18.23 | $19.58 | 1.0M |
| 2026-04-28 | 18.09 | $19.72 | 477179 |
| 2026-04-27 | 17.92 | $18.78 | 291800 |
| 2026-04-24 | 17.83 | $18.55 | 148139 |
| 2026-04-23 | 17.75 | $18.43 | 389900 |
| 2026-04-22 | 17.68 | $18.17 | 336001 |
| 2026-04-21 | 17.63 | $18.18 | 377144 |
| 2026-04-20 | 17.57 | $18.54 | 422130 |
| 2026-04-17 | 17.47 | $18.53 | 463200 |
| 2026-04-16 | 17.36 | $18.15 | 364946 |
| 2026-04-15 | 17.28 | $17.95 | 520136 |
| 2026-04-14 | 17.21 | $17.81 | 302041 |
| 2026-04-13 | 17.14 | $18.12 | 225044 |
| 2026-04-10 | 17.04 | $17.85 | 237700 |
| 2026-04-09 | 16.95 | $17.93 | 385239 |
| 2026-04-08 | 16.85 | $17.92 | 323454 |
| 2026-04-07 | 16.74 | $17.33 | 261006 |
| 2026-04-06 | 16.68 | $17.51 | 112500 |
| 2026-04-02 | 16.59 | $17.57 | 278623 |
| 2026-04-01 | 16.48 | $17.06 | 357990 |
| 2026-03-31 | 16.42 | $17.37 | 851700 |
| 2026-03-30 | 16.32 | $16.52 | 440700 |
| 2026-03-27 | 16.30 | $16.72 | 346611 |
| 2026-03-26 | 16.26 | $16.93 | 277732 |
| 2026-03-25 | 16.19 | $16.99 | 326380 |
| 2026-03-24 | 16.10 | $16.90 | 423153 |
| 2026-03-23 | 16.02 | $16.06 | 437800 |
| 2026-03-20 | 16.02 | $15.81 | 375627 |
| 2026-03-19 | 16.04 | $16.08 | 505829 |
| 2026-03-18 | 16.03 | $15.24 | 379739 |
| 2026-03-17 | 16.12 | $14.57 | 676148 |
| 2026-03-16 | 16.28 | $14.29 | 623421 |
| 2026-03-13 | 16.49 | $13.59 | 445932 |
| 2026-03-12 | 16.80 | $14.69 | 618596 |
| 2026-03-11 | 17.02 | $15.45 | 734435 |
| 2026-03-10 | 17.18 | $17.26 | 301628 |
| 2026-03-09 | 17.17 | $16.94 | 1.1M |
| 2026-03-06 | 17.20 | $17.05 | 521200 |
| 2026-03-05 | 17.21 | $17.35 | 645140 |
| 2026-03-04 | 17.20 | $18.28 | 290100 |
| 2026-03-03 | 17.09 | $18.41 | 534600 |
| 2026-03-02 | 16.95 | $18.73 | 297900 |
| 2026-02-27 | 16.76 | $18.23 | 178343 |
| 2026-02-26 | 16.60 | $17.84 | 254800 |
| 2026-02-25 | 16.47 | $17.41 | 191163 |
| 2026-02-24 | 16.38 | $17.30 | 192024 |
| 2026-02-23 | 16.28 | $17.35 | 165435 |
| 2026-02-20 | 16.17 | $17.92 | 346500 |
| 2026-02-19 | 15.98 | $17.16 | 224108 |
| 2026-02-18 | 15.86 | $17.26 | 479300 |
| 2026-02-17 | 15.71 | $16.79 | 339137 |
| 2026-02-13 | 15.60 | $16.73 | 274631 |
| 2026-02-12 | 15.48 | $16.51 | 299400 |
| 2026-02-11 | 15.37 | $16.87 | 396944 |
| 2026-02-10 | 15.21 | $16.31 | 240139 |
| 2026-02-09 | 15.09 | $16.49 | 233303 |
| 2026-02-06 | 14.95 | $16.54 | 388300 |
| 2026-02-05 | 14.78 | $15.75 | 281800 |
| 2026-02-04 | 14.68 | $16.06 | 366824 |
| 2026-02-03 | 14.53 | $15.94 | 296714 |
| 2026-02-02 | 14.38 | $15.44 | 530210 |
| 2026-01-30 | 14.27 | $15.64 | 666500 |
| 2026-01-29 | 14.13 | $15.50 | 491500 |
| 2026-01-28 | 13.98 | $15.33 | 339436 |
| 2026-01-27 | 13.84 | $14.74 | 286616 |
| 2026-01-26 | 13.75 | $14.17 | 454700 |
| 2026-01-23 | 13.70 | $14.21 | 701778 |
| 2026-01-22 | 13.65 | $13.92 | 361801 |
| 2026-01-21 | 13.62 | $14.28 | 263200 |
| 2026-01-20 | 13.55 | $14.23 | 495200 |
| 2026-01-16 | 13.48 | $14.54 | 406378 |
| 2026-01-15 | 13.36 | $14.32 | 530400 |
| 2026-01-14 | 13.26 | $14.30 | 395600 |
| 2026-01-13 | 13.16 | $14.21 | 554508 |
| 2026-01-12 | 13.04 | $13.72 | 292500 |
| 2026-01-09 | 12.97 | $13.42 | 347030 |
| 2026-01-08 | 12.93 | $13.66 | 370116 |
| 2026-01-07 | 12.85 | $13.89 | 686175 |
| 2026-01-06 | 12.74 | $13.32 | 452216 |
| 2026-01-05 | 12.68 | $12.91 | 514405 |
| 2026-01-02 | 12.65 | $12.80 | 696660 |
| 2025-12-31 | 12.64 | $13.10 | 186726 |
| 2025-12-30 | 12.59 | $13.00 | 339504 |
| 2025-12-29 | 12.55 | $12.95 | 256521 |
| 2025-12-26 | 12.50 | $12.70 | 117625 |
| 2025-12-24 | 12.48 | $12.60 | 60137 |
| 2025-12-23 | 12.47 | $12.62 | 420237 |
| 2025-12-22 | 12.46 | $12.50 | 266110 |
| 2025-12-19 | 12.45 | $12.51 | 183400 |
| 2025-12-18 | 12.44 | $12.41 | 320134 |
| 2025-12-17 | 12.45 | $12.50 | 449218 |
| 2025-12-16 | 12.44 | $12.14 | 329500 |
| 2025-12-15 | 12.47 | $12.11 | 312200 |
| 2025-12-12 | 12.51 | $12.19 | 373118 |
| 2025-12-11 | 12.55 | $12.43 | 452300 |
| 2025-12-10 | 12.56 | $12.23 | 372732 |
| 2025-12-09 | 12.59 | $12.32 | 255538 |
| 2025-12-08 | 12.62 | $12.28 | 474046 |
| 2025-12-05 | 12.66 | $12.30 | 563607 |
| 2025-12-04 | 12.70 | $12.65 | 430015 |
| 2025-12-03 | 12.70 | $12.52 | 889826 |
| 2025-12-02 | 12.72 | $11.99 | 1.6M |
| 2025-12-01 | 12.80 | $12.53 | 448232 |
| 2025-11-28 | 12.82 | $12.69 | 207300 |
| 2025-11-26 | 12.84 | $12.27 | 206800 |
| 2025-11-25 | 12.90 | $12.35 | 157114 |
| 2025-11-24 | 12.96 | $12.39 | 184912 |
| 2025-11-21 | 13.01 | $12.45 | 214200 |
| 2025-11-20 | 13.07 | $12.34 | 329335 |
| 2025-11-19 | 13.15 | $12.84 | 262054 |
| 2025-11-18 | 13.18 | $13.22 | 233800 |
| 2025-11-17 | 13.18 | $13.25 | 209388 |
| 2025-11-14 | 13.17 | $13.07 | 217947 |
| 2025-11-13 | 13.18 | $12.76 | 301400 |
| 2025-11-12 | 13.23 | $12.97 | 289576 |
| 2025-11-11 | 13.26 | $13.33 | 459207 |
| 2025-11-10 | 13.25 | $13.45 | 253415 |
| 2025-11-07 | 13.23 | $13.47 | 123402 |
| 2025-11-06 | 13.20 | $13.32 | 397900 |
| 2025-11-05 | 13.19 | $13.53 | 503100 |
| 2025-11-04 | 13.15 | $13.37 | 836800 |
| 2025-11-03 | 13.13 | $13.47 | 352400 |
| 2025-10-31 | 13.09 | $13.45 | 273117 |
| 2025-10-30 | 13.06 | $13.26 | 464207 |
| 2025-10-29 | 13.04 | $13.48 | 436044 |
| 2025-10-28 | 12.99 | $12.90 | 558843 |
| 2025-10-27 | 13.00 | $12.66 | 371139 |
| 2025-10-24 | 13.03 | $12.41 | 376248 |
| 2025-10-23 | 13.10 | $12.76 | 384017 |
| 2025-10-22 | 13.14 | $12.43 | 384950 |
| 2025-10-21 | 13.21 | $11.96 | 344745 |
| 2025-10-20 | 13.34 | $12.18 | 298204 |
| 2025-10-17 | 13.46 | $12.32 | 174436 |
| 2025-10-16 | 13.58 | $12.33 | 324900 |
| 2025-10-15 | 13.72 | $12.31 | 310680 |
| 2025-10-14 | 13.86 | $12.18 | 413328 |
| 2025-10-13 | 14.04 | $12.65 | 494600 |
| 2025-10-10 | 14.19 | $12.51 | 718197 |
| 2025-10-09 | 14.37 | $13.19 | 483100 |
| 2025-10-08 | 14.49 | $13.03 | 454400 |
| 2025-10-07 | 14.64 | $13.24 | 468600 |
| 2025-10-06 | 14.79 | $13.77 | 353300 |
| 2025-10-03 | 14.90 | $13.85 | 331518 |
| 2025-10-02 | 15.01 | $13.83 | 480200 |
| 2025-10-01 | 15.13 | $13.90 | 539151 |
| 2025-09-30 | 15.26 | $14.28 | 366810 |
| 2025-09-29 | 15.36 | $14.57 | 747361 |
| 2025-09-26 | 15.45 | $15.15 | 295315 |
| 2025-09-25 | 15.48 | $15.16 | 402534 |
| 2025-09-24 | 15.51 | $15.66 | 372500 |
| 2025-09-23 | 15.50 | $15.60 | 563312 |
| 2025-09-22 | 15.49 | $15.19 | 263303 |
| 2025-09-19 | 15.52 | $15.33 | 319224 |
| 2025-09-18 | 15.54 | $15.66 | 276646 |
| 2025-09-17 | 15.53 | $15.83 | 275434 |
| 2025-09-16 | 15.49 | $16.06 | 228030 |
| 2025-09-15 | 15.43 | $16.17 | 334833 |
| 2025-09-12 | 15.36 | $16.05 | 482400 |
| 2025-09-11 | 15.28 | $15.68 | 355200 |
| 2025-09-10 | 15.24 | $15.73 | 341403 |
| 2025-09-09 | 15.19 | $15.82 | 469601 |
| 2025-09-08 | 15.12 | $15.60 | 369500 |
| 2025-09-05 | 15.07 | $15.27 | 259837 |
| 2025-09-04 | 15.05 | $15.15 | 407860 |
| 2025-09-03 | 15.04 | $15.17 | 753805 |
| 2025-09-02 | 15.03 | $15.25 | 422723 |
| 2025-08-29 | 15.01 | $15.57 | 423421 |
| 2025-08-28 | 14.95 | $15.49 | 445018 |
| 2025-08-27 | 14.89 | $15.17 | 635100 |
| 2025-08-26 | 14.86 | $15.10 | 896000 |
| 2025-08-25 | 14.84 | $15.99 | 440528 |
| 2025-08-22 | 14.72 | $16.39 | 693600 |
| 2025-08-21 | 14.54 | $16.03 | 553100 |
| 2025-08-20 | 14.38 | $15.60 | 303700 |
| 2025-08-19 | 14.25 | $15.19 | 393300 |
| 2025-08-18 | 14.16 | $14.90 | 200200 |
| 2025-08-15 | 14.08 | $14.74 | 178500 |
| 2025-08-14 | 14.01 | $14.57 | 221500 |
| 2025-08-13 | 13.95 | $14.61 | 218000 |
| 2025-08-12 | 13.88 | $14.62 | 146400 |
| 2025-08-11 | 13.80 | $14.44 | 270300 |
| 2025-08-08 | 13.73 | $14.78 | 313300 |
| 2025-08-07 | 13.62 | $14.70 | 234400 |
| 2025-08-06 | 13.51 | $14.75 | 343900 |
| 2025-08-05 | 13.38 | $14.61 | 429100 |
| 2025-08-04 | 13.25 | $13.86 | 238200 |
| 2025-08-01 | 13.18 | $13.25 | 487900 |
| 2025-07-31 | 13.18 | $13.36 | 210100 |
| 2025-07-30 | 13.16 | $13.51 | 495200 |
| 2025-07-29 | 13.12 | $13.78 | 240600 |
| 2025-07-28 | 13.05 | $13.99 | 227500 |
| 2025-07-25 | 12.95 | $13.72 | 191000 |
| 2025-07-24 | 12.87 | $13.93 | 377100 |
| 2025-07-23 | 12.76 | $13.93 | 548100 |
| 2025-07-22 | 12.64 | $13.21 | 367200 |
| 2025-07-21 | 12.58 | $13.04 | 394200 |
| 2025-07-18 | 12.53 | $13.08 | 304600 |
| 2025-07-17 | 12.47 | $13.03 | 220900 |
| 2025-07-16 | 12.41 | $12.91 | 190500 |
| 2025-07-15 | 12.36 | $12.81 | 399700 |
| 2025-07-14 | 12.31 | $12.98 | 226000 |
| 2025-07-11 | 12.24 | $13.35 | 409600 |
| 2025-07-10 | 12.12 | $13.15 | 638000 |
| 2025-07-09 | 12.01 | $12.53 | 268500 |
| 2025-07-08 | 11.96 | $12.74 | 287800 |
| 2025-07-07 | 11.88 | $12.57 | 398500 |
| 2025-07-03 | 11.80 | $12.50 | 252800 |
| 2025-07-02 | 11.73 | $12.37 | 437600 |
| 2025-07-01 | 11.66 | $11.83 | 357600 |
| 2025-06-30 | 11.65 | $11.83 | 319400 |
| 2025-06-27 | 11.63 | $12.01 | 279600 |
| 2025-06-26 | 11.59 | $11.98 | 162700 |
| 2025-06-25 | 11.54 | $12.03 | 417900 |
| 2025-06-24 | 11.49 | $11.85 | 883500 |
| 2025-06-23 | 11.45 | $11.92 | 437700 |
| 2025-06-20 | 11.41 | $12.10 | 491100 |
| 2025-06-18 | 11.33 | $12.26 | 683500 |
| 2025-06-17 | 11.24 | $12.38 | 677700 |
| 2025-06-16 | 11.11 | $11.88 | 675100 |
| 2025-06-13 | 11.03 | $11.98 | 539900 |
| 2025-06-12 | 10.93 | $11.58 | 330600 |
| 2025-06-11 | 10.87 | $11.28 | 350700 |
| 2025-06-10 | 10.82 | $11.05 | 406800 |
| 2025-06-09 | 10.80 | $11.11 | 175700 |
| 2025-06-06 | 10.77 | $11.05 | 211800 |
| 2025-06-05 | 10.74 | $11.23 | 471400 |
| 2025-06-04 | 10.69 | $10.70 | 316600 |
| 2025-06-03 | 10.68 | $10.53 | 453500 |
| 2025-06-02 | 10.70 | $10.44 | 423900 |
| 2025-05-30 | 10.73 | $10.46 | 284800 |
| 2025-05-29 | 10.76 | $10.75 | 278000 |
| 2025-05-28 | 10.76 | $10.69 | 542100 |
| 2025-05-27 | 10.76 | $10.99 | 771800 |
| 2025-05-23 | 10.74 | $10.57 | 551700 |
| 2025-05-22 | 10.76 | $10.28 | 653700 |
| 2025-05-21 | 10.81 | $10.83 | 400100 |
| 2025-05-20 | 10.80 | $11.48 | 377300 |
| 2025-05-19 | 10.73 | $11.33 | 453500 |
| 2025-05-16 | 10.67 | $11.72 | 235000 |
| 2025-05-15 | 10.56 | $11.51 | 489800 |
| 2025-05-14 | 10.46 | $11.89 | 362400 |
| 2025-05-13 | 10.31 | $11.46 | 394900 |
| 2025-05-12 | 10.19 | $11.01 | 668300 |
| 2025-05-09 | 10.10 | $10.50 | 200700 |
| 2025-05-08 | 10.06 | $10.38 | 296300 |
| 2025-05-07 | 10.03 | $10.12 | 359000 |
| 2025-05-06 | 10.02 | $10.25 | 335800 |
| 2025-05-05 | 9.99 | $10.36 | 357300 |
| 2025-05-02 | 9.95 | $10.52 | 421700 |
| 2025-05-01 | 9.89 | $10.10 | 615000 |
| 2025-04-30 | 9.87 | $9.88 | 192600 |
| 2025-04-29 | 9.87 | $10.04 | 273900 |
| 2025-04-28 | 9.85 | $10.11 | 588000 |
| 2025-04-25 | 9.82 | $10.55 | 529200 |
| 2025-04-24 | 9.75 | $9.72 | 175500 |
| 2025-04-23 | 9.75 | $9.51 | 231200 |
| 2025-04-22 | 9.78 | $9.43 | 284800 |
| 2025-04-21 | 9.81 | $9.37 | 221200 |
| 2025-04-17 | 9.86 | $9.48 | 153900 |
| 2025-04-16 | 9.90 | $9.23 | 245700 |
| 2025-04-15 | 9.97 | $9.21 | 224900 |
| 2025-04-14 | 10.05 | $9.39 | 390600 |
| 2025-04-11 | 10.12 | $9.32 | 532000 |
| 2025-04-10 | 10.20 | $8.70 | 738300 |
| 2025-04-09 | 10.36 | $9.21 | 641100 |
| 2025-04-08 | 10.48 | $8.50 | 932500 |
| 2025-04-07 | 10.69 | $8.56 | 961400 |
| 2025-04-04 | 10.92 | $8.67 | 1.3M |
| 2025-04-03 | 11.15 | $10.23 | 684900 |
| 2025-04-02 | 11.25 | $10.86 | 200500 |
| 2025-04-01 | 11.29 | $10.89 | 248400 |
| 2025-03-31 | 11.33 | $10.88 | 392800 |
| 2025-03-28 | 11.38 | $11.22 | 259400 |
| 2025-03-27 | 11.40 | $11.02 | 463800 |
| 2025-03-26 | 11.44 | $11.38 | 209600 |
| 2025-03-25 | 11.44 | $11.59 | 536300 |
| 2025-03-24 | 11.43 | $11.65 | 376700 |
| 2025-03-21 | 11.40 | $11.47 | 321000 |
| 2025-03-20 | 11.40 | $11.74 | 544700 |
| 2025-03-19 | 11.36 | $11.81 | 519900 |
| 2025-03-18 | 11.31 | $11.36 | 311900 |
| 2025-03-17 | 11.31 | $11.15 | 373000 |
| 2025-03-14 | 11.33 | $10.85 | 297700 |
| 2025-03-13 | 11.38 | $10.98 | 705700 |
| 2025-03-12 | 11.42 | $10.70 | 610600 |
| 2025-03-11 | 11.49 | $10.16 | 610000 |
| 2025-03-10 | 11.63 | $10.09 | 655500 |
| 2025-03-07 | 11.80 | $11.06 | 584400 |
| 2025-03-06 | 11.87 | $11.22 | 296200 |
| 2025-03-05 | 11.94 | $11.11 | 358900 |
| 2025-03-04 | 12.03 | $11.11 | 509600 |
| 2025-03-03 | 12.13 | $11.09 | 538300 |
| 2025-02-28 | 12.24 | $11.34 | 382300 |
| 2025-02-27 | 12.33 | $11.36 | 754500 |
| 2025-02-26 | 12.43 | $11.65 | 528500 |
| 2025-02-25 | 12.52 | $11.68 | 467000 |
| 2025-02-24 | 12.61 | $12.12 | 325900 |
| 2025-02-21 | 12.66 | $12.51 | 225200 |
| 2025-02-20 | 12.67 | $12.72 | 370500 |
| 2025-02-19 | 12.67 | $12.82 | 382300 |
| 2025-02-18 | 12.65 | $13.02 | 410500 |
| 2025-02-14 | 12.61 | $12.67 | 262100 |
| 2025-02-13 | 12.61 | $12.85 | 718600 |
| 2025-02-12 | 12.58 | $13.01 | 420500 |
| 2025-02-11 | 12.54 | $12.94 | 231300 |
| 2025-02-10 | 12.49 | $12.98 | 289700 |
| 2025-02-07 | 12.44 | $12.99 | 264500 |
| 2025-02-06 | 12.38 | $13.06 | 496000 |
| 2025-02-05 | 12.31 | $13.24 | 312300 |
| 2025-02-04 | 12.21 | $13.17 | 324000 |
| 2025-02-03 | 12.11 | $12.55 | 387600 |
| 2025-01-31 | 12.07 | $12.67 | 635900 |
| 2025-01-30 | 12.00 | $13.40 | 1.1M |
| 2025-01-29 | 11.86 | $11.94 | 327200 |
| 2025-01-28 | 11.85 | $11.73 | 243900 |
| 2025-01-27 | 11.86 | $11.59 | 553700 |
| 2025-01-24 | 11.89 | $11.62 | 434200 |
| 2025-01-23 | 11.92 | $11.84 | 595700 |
| 2025-01-22 | 11.93 | $12.00 | 760200 |
| 2025-01-21 | 11.92 | $11.96 | 506000 |
| 2025-01-17 | 11.91 | $12.27 | 528900 |
| 2025-01-16 | 11.88 | $12.86 | 989300 |
| 2025-01-15 | 11.77 | $13.09 | 924700 |
| 2025-01-14 | 11.63 | $12.84 | 590900 |
| 2025-01-13 | 11.51 | $12.44 | 380000 |
| 2025-01-10 | 11.41 | $12.21 | 487000 |
| 2025-01-08 | 11.33 | $11.39 | 258600 |
| 2025-01-07 | 11.32 | $11.33 | 355600 |
| 2025-01-06 | 11.32 | $11.31 | 689100 |
| 2025-01-03 | 11.32 | $11.71 | 307000 |
| 2025-01-02 | 11.28 | $11.91 | 543200 |
| 2024-12-31 | 11.21 | $11.36 | 268300 |
| 2024-12-30 | 11.20 | $11.04 | 384500 |
| 2024-12-27 | 11.21 | $10.91 | 410600 |
| 2024-12-26 | 11.24 | $10.85 | 437000 |
| 2024-12-24 | 11.28 | $11.03 | 169100 |
| 2024-12-23 | 11.31 | $10.75 | 511600 |
| 2024-12-20 | 11.37 | $10.17 | 604600 |
| 2024-12-19 | 11.50 | $10.10 | 497900 |
| 2024-12-18 | 11.64 | $10.20 | 1.0M |
| 2024-12-17 | 11.80 | $10.24 | 735900 |
| 2024-12-16 | 11.96 | $10.51 | 858500 |
| 2024-12-13 | 12.11 | $10.89 | 526400 |
| 2024-12-12 | 12.24 | $10.97 | 660200 |
| 2024-12-11 | 12.38 | $11.96 | 764200 |
| 2024-12-10 | 12.42 | $11.92 | 812300 |
| 2024-12-09 | 12.47 | $11.30 | 561200 |
| 2024-12-06 | 12.59 | $11.39 | 596200 |
| 2024-12-05 | 12.72 | $11.73 | 747900 |
| 2024-12-04 | 12.83 | $11.81 | 657600 |
| 2024-12-03 | 12.93 | $12.06 | 623300 |
| 2024-12-02 | 13.02 | $12.42 | 723800 |
| 2024-11-29 | 13.09 | $12.27 | 396100 |
| 2024-11-27 | 13.17 | $12.34 | 583100 |
| 2024-11-26 | 13.26 | $12.83 | 414000 |
| 2024-11-25 | 13.31 | $13.11 | 413700 |
| 2024-11-22 | 13.33 | $13.55 | 280300 |
| 2024-11-21 | 13.30 | $13.47 | 369800 |
| 2024-11-20 | 13.29 | $13.64 | 233200 |
| 2024-11-19 | 13.25 | $13.51 | 262600 |
| 2024-11-18 | 13.22 | $13.19 | 268100 |
| 2024-11-15 | 13.23 | $12.99 | 463000 |
| 2024-11-14 | 13.25 | $13.33 | 404600 |
| 2024-11-13 | 13.24 | $13.03 | 337500 |
| 2024-11-12 | 13.27 | $12.60 | 374300 |
| 2024-11-11 | 13.34 | $12.70 | 302000 |
| 2024-11-08 | 13.40 | $12.71 | 523000 |
| 2024-11-07 | 13.48 | $13.15 | 363900 |
| 2024-11-06 | 13.51 | $12.64 | 329400 |
| 2024-11-05 | 13.60 | $12.86 | 190500 |
| 2024-11-04 | 13.68 | $12.53 | 200200 |
| 2024-11-01 | 13.80 | $12.64 | 198700 |
| 2024-10-31 | 13.92 | $12.80 | 185100 |
| 2024-10-30 | 14.04 | $12.77 | 539100 |
| 2024-10-29 | 14.17 | $13.38 | 302800 |
| 2024-10-28 | 14.26 | $13.30 | 267700 |
| 2024-10-25 | 14.36 | $13.55 | 187100 |
| 2024-10-24 | 14.44 | $13.25 | 251500 |
| 2024-10-23 | 14.57 | $13.06 | 683400 |
| 2024-10-22 | 14.73 | $14.12 | 204700 |
| 2024-10-21 | 14.79 | $14.20 | 211800 |
| 2024-10-18 | 14.85 | $14.20 | 315200 |
| 2024-10-17 | 14.92 | $14.21 | 216900 |
| 2024-10-16 | 15.00 | $14.34 | 231600 |
| 2024-10-15 | 15.07 | $14.38 | 317100 |
| 2024-10-14 | 15.14 | $14.95 | 234100 |
| 2024-10-11 | 15.16 | $15.38 | 178600 |
| 2024-10-10 | 15.13 | $15.54 | 141700 |
| 2024-10-09 | 15.09 | $15.09 | 172700 |
| 2024-10-08 | 15.09 | $15.53 | 157100 |
| 2024-10-07 | 15.05 | $15.87 | 246600 |
| 2024-10-04 | 14.96 | $15.64 | 276000 |
| 2024-10-03 | 14.89 | $15.69 | 296800 |
| 2024-10-02 | 14.80 | $15.88 | 349200 |
| 2024-10-01 | 14.69 | $15.43 | 657300 |
| 2024-09-30 | 14.61 | $14.40 | 351500 |
| 2024-09-27 | 14.63 | $14.36 | 204500 |
| 2024-09-26 | 14.66 | $14.43 | 332500 |
| 2024-09-25 | 14.69 | $14.14 | 423600 |
| 2024-09-24 | 14.74 | $14.71 | 264800 |
| 2024-09-23 | 14.75 | $14.30 | 258700 |
| 2024-09-20 | 14.79 | $14.03 | 473300 |
| 2024-09-19 | 14.87 | $14.53 | 329100 |
| 2024-09-18 | 14.91 | $14.68 | 355500 |
| 2024-09-17 | 14.94 | $14.76 | 352400 |
| 2024-09-16 | 14.95 | $14.52 | 153300 |
| 2024-09-13 | 15.00 | $14.41 | 307800 |
| 2024-09-12 | 15.06 | $14.21 | 503700 |
| 2024-09-11 | 15.15 | $14.10 | 331300 |
| 2024-09-10 | 15.26 | $13.97 | 405800 |
| 2024-09-09 | 15.40 | $14.85 | 540700 |
| 2024-09-06 | 15.45 | $14.76 | 403200 |
| 2024-09-05 | 15.53 | $14.72 | 349600 |
| 2024-09-04 | 15.61 | $15.03 | 280100 |
| 2024-09-03 | 15.67 | $14.79 | 567300 |
| 2024-08-30 | 15.77 | $15.85 | 264000 |
| 2024-08-29 | 15.76 | $15.56 | 247000 |
| 2024-08-28 | 15.78 | $15.10 | 505800 |
| 2024-08-27 | 15.85 | $15.86 | 262800 |
| 2024-08-26 | 15.85 | $15.88 | 632700 |
| 2024-08-23 | 15.85 | $16.65 | 467400 |
| 2024-08-22 | 15.76 | $15.56 | 567300 |
| 2024-08-21 | 15.78 | $15.81 | 301200 |
| 2024-08-20 | 15.78 | $15.08 | 428100 |
| 2024-08-19 | 15.86 | $15.25 | 637300 |
| 2024-08-16 | 15.92 | $15.97 | 348900 |
| 2024-08-15 | 15.91 | $16.11 | 354900 |
| 2024-08-14 | 15.89 | $16.16 | 182900 |
| 2024-08-13 | 15.87 | $15.54 | 203800 |
| 2024-08-12 | 15.90 | $15.67 | 99200 |
| 2024-08-09 | 15.92 | $15.25 | 145000 |
| 2024-08-08 | 15.99 | $15.42 | 342800 |
| 2024-08-07 | 16.06 | $15.52 | 249900 |
| 2024-08-06 | 16.11 | $15.26 | 290300 |
| 2024-08-05 | 16.20 | $14.33 | 240500 |
| 2024-08-02 | 16.40 | $15.17 | 422100 |
| 2024-08-01 | 16.53 | $16.09 | 172000 |
| 2024-07-31 | 16.57 | $16.46 | 124700 |
| 2024-07-30 | 16.59 | $16.47 | 154700 |
| 2024-07-29 | 16.60 | $16.28 | 167000 |
| 2024-07-26 | 16.63 | $15.74 | 137100 |
| 2024-07-25 | 16.72 | $15.89 | 147800 |
| 2024-07-24 | 16.81 | $15.50 | 225700 |
| 2024-07-23 | 16.95 | $16.00 | 242100 |
| 2024-07-22 | 17.05 | $16.35 | 192800 |
| 2024-07-19 | 17.12 | $15.79 | 90400 |
| 2024-07-18 | 17.27 | $15.61 | 115500 |
| 2024-07-17 | 17.44 | $15.90 | 95600 |
| 2024-07-16 | 17.60 | $15.92 | 154900 |
| 2024-07-15 | 17.78 | $15.78 | 283200 |
| 2024-07-12 | 17.99 | $15.70 | 809700 |
| 2024-07-11 | 18.23 | $17.23 | 333800 |
| 2024-07-10 | 18.33 | $18.14 | 192200 |
| 2024-07-09 | 18.36 | $18.20 | 150900 |
| 2024-07-08 | 18.37 | $17.85 | 223700 |
| 2024-07-05 | 18.43 | $18.13 | 189100 |
| 2024-07-03 | 18.46 | $19.18 | 129300 |
| 2024-07-02 | 18.38 | $18.74 | 84400 |
| 2024-07-01 | 18.34 | $18.60 | 202400 |
| 2024-06-28 | 18.32 | $19.08 | 365600 |
| 2024-06-27 | 18.24 | $18.41 | 192500 |
| 2024-06-26 | 18.22 | $18.66 | 180000 |
| 2024-06-25 | 18.17 | $17.91 | 69400 |
| 2024-06-24 | 18.20 | $18.19 | 98900 |
| 2024-06-21 | 18.20 | $17.88 | 70100 |
| 2024-06-20 | 18.23 | $17.77 | 170600 |
| 2024-06-18 | 18.28 | $18.01 | 118100 |
| 2024-06-17 | 18.31 | $17.35 | 147200 |
| 2024-06-14 | 18.41 | $16.76 | 239200 |
| 2024-06-13 | 18.59 | $17.26 | 194200 |
| 2024-06-12 | 18.73 | $18.32 | 199400 |
| 2024-06-11 | 18.77 | $17.97 | 311900 |
| 2024-06-10 | 18.85 | $18.74 | 511900 |
| 2024-06-07 | 18.86 | $20.68 | 377200 |
| 2024-06-06 | 18.67 | $20.17 | 878900 |
| 2024-06-05 | 18.52 | $21.54 | 294800 |
| 2024-06-04 | 18.20 | $21.03 | 690900 |
| 2024-06-03 | 17.90 | $21.64 | 625400 |
| 2024-05-31 | 17.51 | $21.93 | 596100 |
| 2024-05-30 | 17.04 | $21.65 | 1.1M |
| 2024-05-29 | 16.55 | $18.26 | 82700 |
| 2024-05-28 | 16.37 | $18.03 | 90900 |
| 2024-05-24 | 16.20 | $18.17 | 119500 |
| 2024-05-23 | 15.99 | $17.08 | 51500 |
| 2024-05-22 | 15.88 | $17.05 | 82600 |
| 2024-05-21 | 15.76 | $16.88 | 134200 |
| 2024-05-20 | 15.64 | $17.23 | 107400 |
| 2024-05-17 | 15.47 | $17.27 | 113200 |
| 2024-05-16 | 15.28 | $17.15 | 130700 |
| 2024-05-15 | 15.08 | $16.83 | 93500 |
| 2024-05-14 | 14.90 | $16.41 | 77500 |
| 2024-05-13 | 14.74 | $16.22 | 104600 |
| 2024-05-10 | 14.58 | $15.96 | 56700 |
| 2024-05-09 | 14.44 | $16.00 | 75300 |
| 2024-05-08 | 14.28 | $15.92 | 78500 |
| 2024-05-07 | 14.10 | $15.69 | 82700 |
| 2024-05-06 | 13.94 | $15.44 | 67100 |
| 2024-05-03 | 13.78 | $15.10 | 218200 |
| 2024-05-02 | 13.64 | $14.93 | 149500 |
| 2024-05-01 | 13.50 | $14.85 | 140200 |
| 2024-04-30 | 13.36 | $14.68 | 147000 |
| 2024-04-29 | 13.22 | $14.40 | 108900 |
| 2024-04-26 | 13.10 | $14.00 | 2100 |
| 2024-04-25 | 13.00 | $14.02 | 27100 |
| 2024-04-24 | 12.89 | $14.15 | 16800 |
| 2024-04-23 | 12.76 | $14.25 | 13700 |
| 2024-04-22 | 12.61 | $13.51 | 1400 |
| 2024-04-19 | 12.51 | $13.40 | 6200 |
| 2024-04-18 | 12.42 | $12.99 | 28700 |
| 2024-04-17 | 12.36 | $13.20 | 2500 |
| 2024-04-16 | 12.27 | $12.53 | 4300 |
| 2024-04-15 | 12.24 | $12.50 | 6200 |
| 2024-04-12 | 12.21 | $12.69 | 10900 |
| 2024-04-11 | 12.16 | $12.87 | 5300 |
| 2024-04-10 | 12.09 | $12.70 | 3400 |
| 2024-04-09 | 12.03 | $12.65 | 13600 |
| 2024-04-08 | 11.96 | $12.59 | 10400 |
| 2024-04-05 | 11.89 | $12.25 | 6600 |
| 2024-04-04 | 11.86 | $12.30 | 7800 |
| 2024-04-03 | 11.81 | $12.47 | 46500 |
| 2024-04-02 | 11.74 | $11.88 | 13600 |
| 2024-04-01 | 11.72 | $11.32 | 42000 |
| 2024-03-28 | 11.77 | $12.01 | 7000 |
| 2024-03-27 | 11.74 | $11.44 | 3500 |
| 2024-03-26 | 11.77 | $11.60 | 8900 |
| 2024-03-25 | 11.79 | $11.33 | 2100 |
| 2024-03-22 | 11.84 | $11.38 | 1600 |
| 2024-03-21 | 11.89 | $11.32 | 10300 |
| 2024-03-20 | 11.95 | $11.50 | 4800 |
| 2024-03-19 | 11.99 | $11.55 | 6200 |
| 2024-03-18 | 12.04 | $11.65 | 25400 |
| 2024-03-15 | 12.08 | $12.12 | 22200 |
| 2024-03-14 | 12.08 | $11.78 | 2100 |
| 2024-03-13 | 12.11 | $12.21 | 2400 |
| 2024-03-12 | 12.10 | $11.90 | 10900 |
| 2024-03-11 | 12.12 | $11.50 | 11900 |
| 2024-03-08 | 12.19 | $11.75 | 1100 |
| 2024-03-07 | 12.23 | $11.42 | 600 |
| 2024-03-06 | 12.32 | $10.86 | 3900 |
| 2024-03-05 | 12.47 | $11.05 | 57200 |
| 2024-03-04 | 12.62 | $11.80 | 18700 |
| 2024-03-01 | 12.71 | $11.84 | 48000 |
| 2024-02-29 | 12.80 | $12.01 | 49600 |
| 2024-02-28 | 12.88 | $12.80 | 1300 |
| 2024-02-27 | 12.89 | $12.80 | 4700 |
| 2024-02-26 | 12.90 | $13.23 | 3700 |
| 2024-02-23 | 12.86 | $12.94 | 11200 |
| 2024-02-22 | 12.85 | $13.12 | 6800 |
| 2024-02-21 | 12.83 | $13.30 | 5500 |
| 2024-02-20 | 12.78 | $12.60 | 8700 |
| 2024-02-16 | 12.80 | $12.53 | 15400 |
| 2024-02-15 | 12.82 | $12.31 | 8800 |
| 2024-02-14 | 12.88 | $12.90 | 2400 |
| 2024-02-13 | 12.88 | $12.26 | 37700 |
| 2024-02-12 | 12.94 | $12.90 | 2000 |
| 2024-02-09 | 12.94 | $12.31 | 600 |
| 2024-02-08 | 13.01 | $12.24 | 12200 |
| 2024-02-07 | 13.09 | $12.34 | 14000 |
| 2024-02-06 | 13.17 | $12.23 | 25600 |
| 2024-02-05 | 13.27 | $11.40 | 3800 |
| 2024-02-02 | 13.47 | $11.69 | 13100 |
| 2024-02-01 | 13.65 | $12.49 | 40300 |
| 2024-01-31 | 13.78 | $12.29 | 21400 |
| 2024-01-30 | 13.93 | $12.90 | 8700 |
| 2024-01-29 | 14.04 | $12.99 | 20900 |
| 2024-01-26 | 14.15 | $13.61 | 20200 |
| 2024-01-25 | 14.21 | $13.56 | 1000 |
| 2024-01-24 | 14.28 | $13.75 | 600 |
| 2024-01-23 | 14.34 | $13.34 | 2600 |
| 2024-01-22 | 14.44 | $13.40 | 4900 |
| 2024-01-19 | 14.55 | $13.70 | 5100 |
| 2024-01-18 | 14.64 | $13.83 | 5300 |
| 2024-01-17 | 14.72 | $13.72 | 4800 |
| 2024-01-16 | 14.83 | $13.86 | 6300 |
| 2024-01-12 | 14.93 | $14.40 | 4100 |
| 2024-01-11 | 14.99 | $13.96 | 16100 |
| 2024-01-10 | 15.10 | $15.17 | 19200 |
| 2024-01-09 | 15.09 | $15.47 | 500 |
| 2024-01-08 | 15.05 | $15.15 | 3000 |
| 2024-01-05 | 15.04 | $15.81 | 7300 |
| 2024-01-04 | 14.96 | $16.15 | 12100 |
| 2024-01-03 | 14.83 | $15.20 | 3300 |
| 2024-01-02 | 14.79 | $15.30 | 1900 |
| 2023-12-29 | 14.74 | $15.05 | 1100 |
| 2023-12-28 | 14.71 | $14.88 | 2700 |
| 2023-12-27 | 14.69 | $15.09 | 9700 |
| 2023-12-26 | 14.64 | $15.46 | 4800 |
| 2023-12-22 | 14.56 | $15.50 | 3000 |
| 2023-12-21 | 14.46 | $15.29 | 3600 |
| 2023-12-20 | 14.37 | $14.95 | 7900 |
| 2023-12-19 | 14.31 | $14.70 | 4400 |
| 2023-12-18 | 14.27 | $14.69 | 2900 |
| 2023-12-15 | 14.23 | $13.95 | 2900 |
| 2023-12-14 | 14.26 | $13.60 | 4800 |
| 2023-12-13 | 14.32 | $13.27 | 6900 |
| 2023-12-12 | 14.44 | $13.15 | 10300 |
| 2023-12-11 | 14.57 | $13.45 | 8300 |
| 2023-12-08 | 14.69 | $14.10 | 6600 |
| 2023-12-07 | 14.75 | $14.17 | 3400 |
| 2023-12-06 | 14.81 | $15.25 | 12100 |
| 2023-12-05 | 14.77 | $15.30 | 1000 |
| 2023-12-04 | 14.71 | $14.99 | 1800 |
| 2023-12-01 | 14.68 | $15.45 | 700 |
| 2023-11-30 | 14.60 | $15.10 | 2200 |
| 2023-11-29 | 14.55 | $14.31 | 1800 |
| 2023-11-28 | 14.57 | $14.78 | 9100 |
| 2023-11-27 | 14.55 | $15.62 | 7100 |
| 2023-11-24 | 14.44 | $14.29 | — |
| 2023-11-22 | 14.45 | $14.29 | 400 |
| 2023-11-21 | 14.47 | $14.56 | 13800 |
| 2023-11-20 | 14.46 | $15.04 | 6500 |
| 2023-11-17 | 14.40 | $14.98 | 1100 |
| 2023-11-16 | 14.34 | $15.20 | 1000 |
| 2023-11-15 | 14.25 | $15.40 | 4900 |
| 2023-11-14 | 14.12 | $15.15 | 1000 |
| 2023-11-13 | 14.02 | $15.35 | 300 |
| 2023-11-10 | 13.88 | $15.25 | 1000 |
| 2023-11-09 | 13.73 | $14.28 | 200 |
| 2023-11-08 | 13.67 | $14.50 | 3900 |
| 2023-11-07 | 13.59 | $14.91 | 1300 |
| 2023-11-06 | 13.45 | $15.23 | 2700 |
| 2023-11-03 | 13.26 | $14.95 | 7900 |
| 2023-11-02 | 13.08 | $15.55 | 11700 |
| 2023-11-01 | 12.82 | $14.58 | 2800 |
| 2023-10-31 | 12.64 | $14.24 | 1500 |
| 2023-10-30 | 12.47 | $13.74 | 4200 |
| 2023-10-27 | 12.34 | $13.20 | 800 |
| 2023-10-26 | 12.24 | $12.93 | 700 |
| 2023-10-25 | 12.17 | $13.19 | 2200 |
| 2023-10-24 | 12.07 | $12.63 | 1400 |
| 2023-10-23 | 12.01 | $12.08 | 1500 |
| 2023-10-20 | 12.00 | $12.22 | 2000 |
| 2023-10-19 | 11.97 | $12.26 | 7800 |
| 2023-10-18 | 11.94 | $12.00 | 1400 |
| 2023-10-17 | 11.94 | $11.90 | 29200 |
| 2023-10-16 | 11.94 | $11.84 | 11900 |
| 2023-10-13 | 11.95 | $11.74 | 5200 |
| 2023-10-12 | 11.98 | $11.75 | 400 |
| 2023-10-11 | 12.00 | $11.61 | 4200 |
| 2023-10-10 | 12.04 | $11.69 | 7100 |
| 2023-10-09 | 12.08 | $11.48 | 15400 |
| 2023-10-06 | 12.14 | $11.10 | 18000 |
| 2023-10-05 | 12.25 | $11.00 | 51100 |
| 2023-10-04 | 12.38 | $10.57 | 26500 |
| 2023-10-03 | 12.57 | $11.85 | 19800 |
| 2023-10-02 | 12.65 | $12.76 | 1200 |
| 2023-09-29 | 12.64 | $12.69 | 11700 |
| 2023-09-28 | 12.63 | $12.63 | 1800 |
| 2023-09-27 | 12.63 | $12.89 | 8100 |
| 2023-09-26 | 12.61 | $12.90 | 300 |
| 2023-09-25 | 12.58 | $13.04 | — |
| 2023-09-22 | 12.53 | $13.04 | 15500 |
| 2023-09-21 | 12.47 | $13.00 | 12000 |
| 2023-09-20 | 12.42 | $13.14 | 2500 |
| 2023-09-19 | 12.34 | $12.80 | 1800 |
| 2023-09-18 | 12.29 | $12.77 | 4900 |
| 2023-09-15 | 12.24 | $12.70 | 7000 |
| 2023-09-14 | 12.19 | $12.82 | 19400 |
| 2023-09-13 | 12.13 | $12.80 | 1600 |
| 2023-09-12 | 12.06 | $12.68 | 1600 |
| 2023-09-11 | 11.99 | $12.93 | 1400 |
| 2023-09-08 | 11.89 | $12.50 | 4800 |
| 2023-09-07 | 11.83 | $13.00 | 1300 |
| 2023-09-06 | 11.71 | $12.45 | 2000 |
| 2023-09-05 | 11.63 | $12.30 | 10200 |
| 2023-09-01 | 11.56 | $12.10 | 1100 |
| 2023-08-31 | 11.50 | $12.86 | 14200 |
| 2023-08-30 | 11.36 | $12.00 | 9300 |
| 2023-08-29 | 11.29 | $12.31 | 11200 |
| 2023-08-28 | 11.18 | $11.75 | 2200 |
| 2023-08-25 | 11.12 | $11.39 | — |
| 2023-08-24 | 11.09 | $11.39 | 3400 |
| 2023-08-23 | 11.06 | $11.22 | 3200 |
| 2023-08-22 | 11.05 | $11.56 | 7600 |
| 2023-08-21 | 10.99 | $11.73 | 300 |
| 2023-08-18 | 10.91 | $11.25 | 3500 |
| 2023-08-17 | 10.88 | $11.65 | 1500 |
| 2023-08-16 | 10.80 | $11.32 | — |
| 2023-08-15 | 10.74 | $11.32 | 10400 |
| 2023-08-14 | 10.68 | $11.21 | 1100 |
| 2023-08-11 | 10.62 | $11.20 | 600 |
| 2023-08-10 | 10.56 | $10.90 | — |
| 2023-08-09 | 10.53 | $10.90 | — |
| 2023-08-08 | 10.49 | $10.90 | — |
| 2023-08-07 | 10.45 | $10.90 | 3400 |
| 2023-08-04 | 10.40 | $10.80 | — |
| 2023-08-03 | 10.36 | $10.80 | 300 |
| 2023-08-02 | 10.31 | $10.88 | 200 |
| 2023-08-01 | 10.25 | $10.80 | 1200 |
| 2023-07-31 | 10.19 | $11.00 | 3200 |
| 2023-07-28 | 10.11 | $10.30 | 100 |
| 2023-07-27 | 10.09 | $10.30 | — |
| 2023-07-26 | 10.06 | $10.30 | 3600 |
| 2023-07-25 | 10.04 | $10.55 | 800 |
| 2023-07-24 | 9.99 | $10.48 | 1200 |
| 2023-07-21 | 9.93 | $10.55 | 3000 |
| 2023-07-20 | 9.87 | $10.56 | 1000 |
| 2023-07-19 | 9.80 | $10.18 | 100 |
| 2023-07-18 | 9.76 | $10.00 | — |
| 2023-07-17 | 9.73 | $10.00 | 5000 |
| 2023-07-14 | 9.70 | $10.00 | 36300 |
| 2023-07-13 | 9.67 | $9.70 | — |
| 2023-07-12 | 9.67 | $9.70 | — |
| 2023-07-11 | 9.67 | $9.70 | — |
| 2023-07-10 | 9.66 | $9.70 | 200 |
| 2023-07-07 | 9.66 | $9.76 | 700 |
| 2023-07-06 | 9.65 | $9.47 | 3400 |
| 2023-07-05 | 9.67 | $10.00 | 2400 |
| 2023-07-03 | 9.63 | $9.72 | — |
| 2023-06-30 | 9.62 | $9.72 | — |
| 2023-06-29 | 9.61 | $9.72 | — |
| 2023-06-28 | 9.60 | $9.72 | — |
| 2023-06-27 | 9.59 | $9.72 | 9300 |
| 2023-06-26 | 9.57 | $10.20 | 5000 |
| 2023-06-23 | 9.51 | $10.20 | 100 |
| 2023-06-22 | 9.43 | $10.03 | 1900 |
| 2023-06-21 | 9.37 | $10.51 | 500 |
| 2023-06-20 | 9.25 | $10.25 | 2600 |
| 2023-06-16 | 9.14 | $9.90 | — |
| 2023-06-15 | 9.06 | $9.90 | — |
| 2023-06-14 | 8.98 | $9.90 | 1000 |
| 2023-06-13 | 8.88 | $9.24 | — |
| 2023-06-12 | 8.84 | $9.24 | 300 |
| 2023-06-09 | 8.80 | $9.25 | 300 |
| 2023-06-08 | 8.75 | $9.47 | — |
| 2023-06-07 | 8.68 | $9.47 | — |
| 2023-06-06 | 8.59 | $9.47 | — |
| 2023-06-05 | 8.50 | $9.47 | 5300 |
| 2023-06-02 | 8.40 | $8.68 | — |
| 2023-06-01 | 8.37 | $8.68 | 500 |
| 2023-05-31 | 8.33 | $8.39 | 100 |
| 2023-05-30 | 8.33 | $8.89 | 100 |
| 2023-05-26 | 8.27 | $9.83 | — |
| 2023-05-25 | 8.10 | $9.83 | 400 |
| 2023-05-24 | 7.92 | $9.30 | — |
| 2023-05-23 | 7.78 | $9.30 | 1800 |
| 2023-05-22 | 7.62 | $7.53 | — |
| 2023-05-19 | 7.63 | $7.53 | — |
| 2023-05-18 | 7.64 | $7.53 | — |
| 2023-05-17 | 7.65 | $7.53 | — |
| 2023-05-16 | 7.66 | $7.53 | — |
| 2023-05-15 | 7.68 | $7.53 | — |
| 2023-05-12 | 7.69 | $7.53 | — |
| 2023-05-11 | 7.71 | $7.53 | — |
| 2023-05-10 | 7.73 | $7.53 | — |
| 2023-05-09 | 7.75 | $7.53 | — |
| 2023-05-08 | 7.77 | $7.53 | — |
| 2023-05-05 | 7.79 | $7.53 | — |
| 2023-05-04 | 7.82 | $7.53 | 1900 |
| 2023-05-03 | 7.85 | $7.56 | 1100 |
| 2023-05-02 | 7.88 | $7.65 | 700 |
| 2023-05-01 | 7.91 | $7.94 | — |
| 2023-04-28 | 7.91 | $7.94 | — |
| 2023-04-27 | 7.90 | $7.94 | — |
| 2023-04-26 | 7.90 | $7.94 | — |
| 2023-04-25 | 7.89 | $7.94 | 500 |
| 2023-04-24 | 7.89 | $8.05 | — |
| 2023-04-21 | 7.87 | $8.05 | 1000 |
| 2023-04-20 | 7.85 | $8.05 | 200 |
| 2023-04-19 | 7.83 | $8.10 | 1000 |
| 2023-04-18 | 7.80 | $8.40 | 300 |
| 2023-04-17 | 7.74 | $7.65 | — |
| 2023-04-14 | 7.75 | $7.65 | — |
| 2023-04-13 | 7.76 | $7.65 | — |
| 2023-04-12 | 7.77 | $7.65 | — |
| 2023-04-11 | 7.79 | $7.65 | 1800 |
| 2023-04-10 | 7.80 | $7.26 | 1000 |
| 2023-04-06 | 7.86 | $7.62 | — |
| 2023-04-05 | 7.88 | $7.62 | — |
| 2023-04-04 | 7.91 | $7.62 | 1000 |
| 2023-04-03 | 7.94 | $7.56 | — |
| 2023-03-31 | 7.98 | $7.56 | 1100 |
| 2023-03-30 | 8.02 | $7.60 | 2200 |
| 2023-03-29 | 8.07 | $7.82 | 200 |
| 2023-03-28 | 8.10 | $7.90 | 300 |
| 2023-03-27 | 8.12 | $7.80 | 100 |
| 2023-03-24 | 8.15 | $7.60 | 200 |
| 2023-03-23 | 8.21 | $8.20 | 200 |
| 2023-03-22 | 8.21 | $8.15 | 200 |
| 2023-03-21 | 8.21 | $7.86 | — |
| 2023-03-20 | 8.25 | $7.86 | — |
| 2023-03-17 | 8.29 | $7.86 | 6100 |
| 2023-03-16 | 8.34 | $7.90 | 600 |
| 2023-03-15 | 8.38 | $7.90 | 200 |
| 2023-03-14 | 8.44 | $8.30 | 500 |
| 2023-03-13 | 8.45 | $7.81 | 2500 |
| 2023-03-10 | 8.52 | $8.54 | 1600 |
| 2023-03-09 | 8.52 | $8.72 | 100 |
| 2023-03-08 | 8.49 | $8.80 | — |
| 2023-03-07 | 8.46 | $8.80 | — |
| 2023-03-06 | 8.43 | $8.80 | 10900 |
| 2023-03-03 | 8.39 | $8.91 | 1100 |
| 2023-03-02 | 8.33 | $8.90 | 2700 |
| 2023-03-01 | 8.27 | $9.09 | 500 |
| 2023-02-28 | 8.19 | $8.73 | 200 |
| 2023-02-27 | 8.13 | $8.39 | — |
| 2023-02-24 | 8.10 | $8.39 | — |
| 2023-02-23 | 8.07 | $8.39 | — |
| 2023-02-22 | 8.04 | $8.39 | — |
| 2023-02-21 | 8.00 | $8.39 | 1100 |
| 2023-02-17 | 7.96 | $8.36 | — |
| 2023-02-16 | 7.91 | $8.36 | — |
| 2023-02-15 | 7.87 | $8.36 | — |
| 2023-02-14 | 7.82 | $8.36 | 1300 |
| 2023-02-13 | 7.76 | $8.28 | 1200 |
| 2023-02-10 | 7.70 | $8.01 | 600 |
| 2023-02-09 | 7.67 | $7.66 | — |
| 2023-02-08 | 7.67 | $7.66 | — |
| 2023-02-07 | 7.67 | $7.66 | 5200 |
| 2023-02-06 | 7.68 | $7.80 | 1200 |
| 2023-02-03 | 7.66 | $8.14 | — |
| 2023-02-02 | 7.61 | $8.14 | 400 |
| 2023-02-01 | 7.56 | $8.13 | — |
| 2023-01-31 | 7.50 | $8.13 | — |
| 2023-01-30 | 7.43 | $8.13 | 900 |
| 2023-01-27 | 7.36 | $7.74 | 2300 |
| 2023-01-26 | 7.32 | $7.03 | — |
| 2023-01-25 | 7.35 | $7.03 | 400 |
| 2023-01-24 | 7.38 | $7.19 | 700 |
| 2023-01-23 | 7.40 | $7.28 | 400 |
| 2023-01-20 | 7.41 | $7.48 | 500 |
| 2023-01-19 | 7.41 | $7.57 | — |
| 2023-01-18 | 7.39 | $7.57 | 19300 |
| 2023-01-17 | 7.37 | $6.79 | — |
| 2023-01-13 | 7.43 | $6.79 | — |
| 2023-01-12 | 7.50 | $6.79 | — |
| 2023-01-11 | 7.57 | $6.79 | — |
| 2023-01-10 | 7.65 | $6.79 | — |
| 2023-01-09 | 7.74 | $6.79 | — |
| 2023-01-06 | 7.85 | $6.79 | — |
| 2023-01-05 | 7.96 | $6.79 | — |
| 2023-01-04 | 8.08 | $6.79 | 1600 |
| 2023-01-03 | 8.21 | $7.74 | — |
| 2022-12-30 | 8.26 | $7.74 | 100 |
| 2022-12-29 | 8.32 | $7.78 | 1000 |
| 2022-12-28 | 8.38 | $7.96 | 400 |
| 2022-12-27 | 8.42 | $8.30 | — |
| 2022-12-23 | 8.43 | $8.30 | 100 |
| 2022-12-22 | 8.45 | $8.30 | — |
| 2022-12-21 | 8.46 | $8.30 | — |
| 2022-12-20 | 8.48 | $8.30 | — |
| 2022-12-19 | 8.50 | $8.30 | 100 |
| 2022-12-16 | 8.52 | $8.29 | — |
| 2022-12-15 | 8.54 | $8.29 | — |
| 2022-12-14 | 8.57 | $8.29 | 200 |
| 2022-12-13 | 8.60 | $8.40 | — |
| 2022-12-12 | 8.62 | $8.40 | — |
| 2022-12-09 | 8.64 | $8.40 | — |
| 2022-12-08 | 8.67 | $8.40 | — |
| 2022-12-07 | 8.70 | $8.40 | 200 |
| 2022-12-06 | 8.73 | $8.90 | — |
| 2022-12-05 | 8.71 | $8.90 | — |
| 2022-12-02 | 8.69 | $8.90 | — |
| 2022-12-01 | 8.67 | $8.90 | — |
| 2022-11-30 | 8.65 | $8.90 | 200 |
| 2022-11-29 | 8.62 | $8.78 | 100 |
| 2022-11-28 | 8.60 | $8.60 | 300 |
| 2022-11-25 | 8.60 | $9.12 | — |
| 2022-11-23 | 8.55 | $9.12 | 600 |
| 2022-11-22 | 8.49 | $8.67 | — |
| 2022-11-21 | 8.47 | $8.67 | — |
| 2022-11-18 | 8.45 | $8.67 | 200 |
| 2022-11-17 | 8.42 | $8.83 | — |
| 2022-11-16 | 8.38 | $8.83 | 2200 |
| 2022-11-15 | 8.33 | $8.66 | — |
| 2022-11-14 | 8.30 | $8.66 | 1700 |
| 2022-11-11 | 8.26 | $8.62 | — |
| 2022-11-10 | 8.22 | $8.62 | — |
| 2022-11-09 | 8.18 | $8.62 | — |
| 2022-11-08 | 8.13 | $8.62 | 1000 |
| 2022-11-07 | 8.08 | $8.62 | — |
| 2022-11-04 | 8.02 | $8.62 | 900 |
| 2022-11-03 | 7.96 | $8.37 | 5400 |
| 2022-11-02 | 7.92 | $8.50 | 100 |
| 2022-11-01 | 7.86 | $8.92 | 4000 |
| 2022-10-31 | 7.75 | $7.88 | — |
| 2022-10-28 | 7.73 | $7.88 | — |
| 2022-10-27 | 7.72 | $7.88 | — |
| 2022-10-26 | 7.70 | $7.88 | 2000 |
| 2022-10-25 | 7.68 | $8.01 | — |
| 2022-10-24 | 7.65 | $8.01 | — |
| 2022-10-21 | 7.61 | $8.01 | — |
| 2022-10-20 | 7.57 | $8.01 | 300 |
| 2022-10-19 | 7.52 | $8.20 | — |
| 2022-10-18 | 7.45 | $8.20 | 200 |
| 2022-10-17 | 7.37 | $7.56 | — |
| 2022-10-14 | 7.35 | $7.56 | 3900 |
| 2022-10-13 | 7.32 | $7.78 | 100 |
| 2022-10-12 | 7.28 | $7.78 | 2300 |
| 2022-10-11 | 7.22 | $7.78 | — |
| 2022-10-10 | 7.16 | $7.78 | 2300 |
| 2022-10-07 | 7.10 | $8.10 | — |
| 2022-10-06 | 6.99 | $8.10 | 300 |
| 2022-10-05 | 6.88 | $7.36 | — |
| 2022-10-04 | 6.83 | $7.36 | — |
| 2022-10-03 | 6.77 | $7.36 | 300 |
| 2022-09-30 | 6.71 | $6.30 | — |
| 2022-09-29 | 6.75 | $6.30 | — |
| 2022-09-28 | 6.80 | $6.30 | — |
| 2022-09-27 | 6.85 | $6.30 | — |
| 2022-09-26 | 6.91 | $6.30 | — |
| 2022-09-23 | 6.98 | $6.30 | 900 |
| 2022-09-22 | 7.05 | $6.76 | 6000 |
| 2022-09-21 | 7.08 | $6.75 | — |
| 2022-09-20 | 7.11 | $6.75 | 600 |
| 2022-09-19 | 7.15 | $6.76 | 300 |
| 2022-09-16 | 7.19 | $7.03 | — |
| 2022-09-15 | 7.21 | $7.03 | — |
| 2022-09-14 | 7.23 | $7.03 | — |
| 2022-09-13 | 7.25 | $7.03 | — |
| 2022-09-12 | 7.27 | $7.03 | 2500 |
| 2022-09-09 | 7.30 | $6.55 | — |
| 2022-09-08 | 7.37 | $6.55 | — |
| 2022-09-07 | 7.46 | $6.55 | — |
| 2022-09-06 | 7.56 | $6.55 | 100 |
| 2022-09-02 | 7.66 | $6.30 | 500 |
| 2022-09-01 | 7.81 | $6.63 | — |
| 2022-08-31 | 7.93 | $6.63 | 3900 |
| 2022-08-30 | 8.07 | $6.35 | 1200 |
| 2022-08-29 | 8.25 | $8.25 | — |
| 2022-08-26 | 8.25 | $8.25 | — |
| 2022-08-25 | 8.25 | $8.25 | 5500 |
| 2022-08-24 | 8.25 | $8.25 | 3000 |
| 2022-08-23 | 8.25 | $8.36 | — |
| 2022-08-22 | 8.24 | $8.36 | 3000 |
| 2022-08-19 | 8.22 | $8.60 | — |
| 2022-08-18 | 8.18 | $8.60 | — |
| 2022-08-17 | 8.14 | $8.60 | 300 |
| 2022-08-16 | 8.09 | $8.27 | 200 |
| 2022-08-15 | 8.07 | $8.72 | — |
| 2022-08-12 | 8.00 | $8.72 | — |
| 2022-08-11 | 7.93 | $8.72 | 8600 |
| 2022-08-10 | 7.84 | $8.63 | — |
| 2022-08-09 | 7.76 | $8.63 | 200 |
| 2022-08-08 | 7.67 | $8.29 | — |
| 2022-08-05 | 7.60 | $8.29 | — |
| 2022-08-04 | 7.53 | $8.29 | — |
| 2022-08-03 | 7.45 | $8.29 | 300 |
| 2022-08-02 | 7.36 | $8.00 | 100 |
| 2022-08-01 | 7.30 | $8.00 | 100 |
| 2022-07-29 | 7.22 | $8.00 | — |
| 2022-07-28 | 7.14 | $8.00 | 1500 |
| 2022-07-27 | 7.05 | $6.90 | — |
| 2022-07-26 | 7.07 | $6.90 | — |
| 2022-07-25 | 7.08 | $6.90 | — |
| 2022-07-22 | 7.10 | $6.90 | — |
| 2022-07-21 | 7.12 | $6.90 | — |
| 2022-07-20 | 7.15 | $6.90 | — |
| 2022-07-19 | 7.17 | $6.90 | — |
| 2022-07-18 | 7.20 | $6.90 | — |
| 2022-07-15 | 7.23 | $6.90 | — |
| 2022-07-14 | 7.27 | $6.90 | — |
| 2022-07-13 | 7.31 | $6.90 | — |
| 2022-07-12 | 7.35 | $6.90 | — |
| 2022-07-11 | 7.40 | $6.90 | 2000 |
| 2022-07-08 | 7.45 | $6.78 | 3800 |
| 2022-07-07 | 7.52 | $7.03 | — |
| 2022-07-06 | 7.57 | $7.03 | — |
| 2022-07-05 | 7.63 | $7.03 | — |
| 2022-07-01 | 7.69 | $7.03 | 400 |
| 2022-06-30 | 7.76 | $7.30 | 3900 |
| 2022-06-29 | 7.81 | $7.83 | 100 |
| 2022-06-28 | 7.81 | $7.86 | — |
| 2022-06-27 | 7.80 | $7.86 | 1000 |
| 2022-06-24 | 7.80 | $7.85 | — |
| 2022-06-23 | 7.79 | $7.85 | — |
| 2022-06-22 | 7.78 | $7.85 | — |
| 2022-06-21 | 7.78 | $7.85 | — |
| 2022-06-17 | 7.77 | $7.85 | 500 |
| 2022-06-16 | 7.76 | $7.85 | 400 |
| 2022-06-15 | 7.75 | $7.85 | — |
| 2022-06-14 | 7.74 | $7.85 | — |
| 2022-06-13 | 7.73 | $7.85 | — |
| 2022-06-10 | 7.72 | $7.85 | 1400 |
| 2022-06-09 | 7.70 | $8.37 | — |
| 2022-06-08 | 7.63 | $8.37 | 100 |
| 2022-06-07 | 7.56 | $8.40 | 500 |
| 2022-06-06 | 7.47 | $8.47 | — |
| 2022-06-03 | 7.36 | $8.47 | 4400 |
| 2022-06-02 | 7.25 | $7.82 | — |
| 2022-06-01 | 7.19 | $7.82 | — |
| 2022-05-31 | 7.12 | $7.82 | — |
| 2022-05-27 | 7.04 | $7.82 | 400 |
| 2022-05-26 | 6.96 | $7.75 | 2400 |
| 2022-05-25 | 6.88 | $7.53 | — |
| 2022-05-24 | 6.81 | $7.53 | 2000 |
| 2022-05-23 | 6.74 | $7.86 | 1700 |
| 2022-05-20 | 6.62 | $7.59 | 2500 |
| 2022-05-19 | 6.52 | $6.55 | — |
| 2022-05-18 | 6.51 | $6.55 | 1000 |
| 2022-05-17 | 6.51 | $6.85 | — |
| 2022-05-16 | 6.47 | $6.85 | 300 |
| 2022-05-13 | 6.43 | $6.30 | — |
| 2022-05-12 | 6.45 | $6.30 | — |
| 2022-05-11 | 6.46 | $6.30 | 1500 |
| 2022-05-10 | 6.48 | $6.11 | 200 |
| 2022-05-09 | 6.52 | $6.55 | — |
| 2022-05-06 | 6.51 | $6.55 | 200 |
| 2022-05-05 | 6.51 | $6.15 | — |
| 2022-05-04 | 6.55 | $6.15 | — |
| 2022-05-03 | 6.59 | $6.15 | — |
| 2022-05-02 | 6.64 | $6.15 | 1500 |
| 2022-04-29 | 6.69 | $6.41 | 1000 |
| 2022-04-28 | 6.72 | $6.61 | 1500 |
| 2022-04-27 | 6.73 | $6.36 | — |
| 2022-04-26 | 6.77 | $6.36 | 500 |
| 2022-04-25 | 6.81 | $6.74 | — |
| 2022-04-22 | 6.82 | $6.74 | 500 |
| 2022-04-21 | 6.82 | $6.80 | 700 |
| 2022-04-20 | 6.83 | $6.70 | 1200 |
| 2022-04-19 | 6.84 | $7.38 | — |
| 2022-04-18 | 6.78 | $7.38 | 1100 |
| 2022-04-14 | 6.72 | $6.85 | — |
| 2022-04-13 | 6.71 | $6.85 | — |
| 2022-04-12 | 6.69 | $6.85 | 100 |
| 2022-04-11 | 6.67 | $7.32 | 200 |
| 2022-04-08 | 6.61 | $6.90 | — |
| 2022-04-07 | 6.58 | $6.90 | — |
| 2022-04-06 | 6.54 | $6.90 | — |
| 2022-04-05 | 6.50 | $6.90 | — |
| 2022-04-04 | 6.46 | $6.90 | 5400 |
| 2022-04-01 | 6.42 | $6.92 | 800 |
| 2022-03-31 | 6.36 | $6.64 | 800 |
| 2022-03-30 | 6.33 | $7.07 | — |
| 2022-03-29 | 6.26 | $7.07 | 400 |
| 2022-03-28 | 6.17 | $7.06 | 12900 |
| 2022-03-25 | 6.08 | $6.50 | 1500 |
| 2022-03-24 | 6.03 | $6.36 | 3500 |
| 2022-03-23 | 6.00 | $6.30 | 6000 |
| 2022-03-22 | 5.97 | $6.07 | 400 |
| 2022-03-21 | 5.96 | $6.02 | 2000 |
| 2022-03-18 | 5.95 | $6.04 | — |
| 2022-03-17 | 5.94 | $6.04 | — |
| 2022-03-16 | 5.93 | $6.04 | 200 |
| 2022-03-15 | 5.92 | $6.13 | 300 |
| 2022-03-14 | 5.90 | $6.22 | 1100 |
| 2022-03-11 | 5.86 | $6.15 | 11800 |
| 2022-03-10 | 5.83 | $6.25 | — |
| 2022-03-09 | 5.79 | $6.25 | — |
| 2022-03-08 | 5.74 | $6.25 | 1200 |
| 2022-03-07 | 5.68 | $5.55 | 400 |
| 2022-03-04 | 5.70 | $5.69 | 300 |
| 2022-03-03 | 5.70 | $5.87 | — |
| 2022-03-02 | 5.68 | $5.87 | — |
| 2022-03-01 | 5.66 | $5.87 | 30000 |
| 2022-02-28 | 5.64 | $5.87 | — |
| 2022-02-25 | 5.62 | $5.87 | 1300 |
| 2022-02-24 | 5.59 | $5.87 | 900 |
| 2022-02-23 | 5.56 | $5.52 | — |
| 2022-02-22 | 5.56 | $5.52 | — |
| 2022-02-18 | 5.57 | $5.52 | 500 |
| 2022-02-17 | 5.57 | $5.82 | 400 |
| 2022-02-16 | 5.55 | $5.61 | 1900 |
| 2022-02-15 | 5.54 | $5.67 | — |
| 2022-02-14 | 5.53 | $5.67 | 3000 |
| 2022-02-11 | 5.51 | $5.75 | — |
| 2022-02-10 | 5.49 | $5.75 | 2800 |
| 2022-02-09 | 5.46 | $5.50 | — |
| 2022-02-08 | 5.46 | $5.50 | — |
| 2022-02-07 | 5.45 | $5.50 | 500 |
| 2022-02-04 | 5.45 | $5.50 | — |
| 2022-02-03 | 5.44 | $5.50 | — |
| 2022-02-02 | 5.43 | $5.50 | — |
| 2022-02-01 | 5.43 | $5.50 | 500 |
| 2022-01-31 | 5.42 | $5.51 | 1400 |
| 2022-01-28 | 5.41 | $5.24 | — |
| 2022-01-27 | 5.43 | $5.24 | 5200 |
| 2022-01-26 | 5.45 | $5.16 | — |
| 2022-01-25 | 5.48 | $5.16 | 900 |
| 2022-01-24 | 5.51 | $4.92 | 1500 |
| 2022-01-21 | 5.57 | $5.37 | — |
| 2022-01-20 | 5.59 | $5.37 | 1200 |
| 2022-01-19 | 5.62 | $5.60 | 600 |
| 2022-01-18 | 5.62 | $5.80 | — |
| 2022-01-14 | 5.60 | $5.80 | — |
| 2022-01-13 | 5.58 | $5.80 | — |
| 2022-01-12 | 5.56 | $5.80 | 1400 |
| 2022-01-11 | 5.53 | $5.64 | — |
| 2022-01-10 | 5.52 | $5.64 | 500 |
| 2022-01-07 | 5.51 | $5.72 | 1800 |
| 2022-01-06 | 5.49 | $5.66 | — |
| 2022-01-05 | 5.47 | $5.66 | — |
| 2022-01-04 | 5.45 | $5.66 | 100 |
| 2022-01-03 | 5.42 | $5.50 | — |
| 2021-12-31 | 5.42 | $5.50 | 500 |
| 2021-12-30 | 5.41 | $5.54 | 100 |
| 2021-12-29 | 5.39 | $5.72 | 700 |
| 2021-12-28 | 5.36 | $5.90 | 1900 |
| 2021-12-27 | 5.30 | $5.59 | 600 |
| 2021-12-23 | 5.27 | $5.57 | 700 |
| 2021-12-22 | 5.24 | $5.50 | — |
| 2021-12-21 | 5.21 | $5.50 | 4200 |
| 2021-12-20 | 5.18 | $5.25 | 4400 |
| 2021-12-17 | 5.18 | $5.37 | — |
| 2021-12-16 | 5.16 | $5.37 | 1000 |
| 2021-12-15 | 5.13 | $5.07 | 2000 |
| 2021-12-14 | 5.14 | $5.18 | 500 |
| 2021-12-13 | 5.14 | $5.25 | 1000 |
| 2021-12-10 | 5.12 | $5.26 | — |
| 2021-12-09 | 5.11 | $5.26 | — |
| 2021-12-08 | 5.09 | $5.26 | 3000 |
| 2021-12-07 | 5.08 | $4.80 | 200 |
| 2021-12-06 | 5.11 | $4.45 | — |
| 2021-12-03 | 5.17 | $4.45 | 1100 |
| 2021-12-02 | 5.25 | $4.70 | 3400 |
| 2021-12-01 | 5.31 | $4.90 | 1300 |
| 2021-11-30 | 5.35 | $4.97 | — |
| 2021-11-29 | 5.39 | $4.97 | 2900 |
| 2021-11-26 | 5.44 | $5.23 | 200 |
| 2021-11-24 | 5.46 | $5.29 | — |
| 2021-11-23 | 5.48 | $5.29 | 300 |
| 2021-11-22 | 5.50 | $5.32 | 2100 |
| 2021-11-19 | 5.51 | $5.52 | 2400 |
| 2021-11-18 | 5.51 | $5.38 | 1600 |
| 2021-11-17 | 5.53 | $5.55 | 4600 |
| 2021-11-16 | 5.53 | $5.39 | 1600 |
| 2021-11-15 | 5.54 | $5.51 | — |
| 2021-11-12 | 5.54 | $5.51 | 1000 |
| 2021-11-11 | 5.55 | $5.69 | — |
| 2021-11-10 | 5.53 | $5.69 | — |
| 2021-11-09 | 5.51 | $5.69 | — |
| 2021-11-08 | 5.50 | $5.69 | — |
| 2021-11-05 | 5.48 | $5.69 | 8100 |
| 2021-11-04 | 5.45 | $5.69 | 300 |
| 2021-11-03 | 5.43 | $5.38 | — |
| 2021-11-02 | 5.43 | $5.38 | 5500 |
| 2021-11-01 | 5.44 | $5.59 | 1800 |
| 2021-10-29 | 5.42 | $5.34 | 3000 |
| 2021-10-28 | 5.43 | $5.18 | 1700 |
| 2021-10-27 | 5.46 | $5.18 | 2400 |
| 2021-10-26 | 5.49 | $5.40 | 4000 |
| 2021-10-25 | 5.50 | $5.52 | 500 |
| 2021-10-22 | 5.50 | $5.44 | 3400 |
| 2021-10-21 | 5.50 | $5.51 | 2000 |
| 2021-10-20 | 5.50 | $5.51 | 2600 |
| 2021-10-19 | 5.50 | $5.42 | — |
| 2021-10-18 | 5.51 | $5.42 | 1200 |
| 2021-10-15 | 5.52 | $5.29 | 3000 |
| 2021-10-14 | 5.54 | $5.46 | 200 |
| 2021-10-13 | 5.55 | $5.46 | 10500 |
| 2021-10-12 | 5.56 | $5.53 | 200 |
| 2021-10-11 | 5.56 | $5.45 | 200 |
| 2021-10-08 | 5.57 | $5.72 | 1300 |
| 2021-10-07 | 5.56 | $5.80 | — |
| 2021-10-06 | 5.53 | $5.80 | — |
| 2021-10-05 | 5.50 | $5.80 | 500 |
| 2021-10-04 | 5.47 | $5.82 | — |
| 2021-10-01 | 5.44 | $5.82 | 500 |
| 2021-09-30 | 5.39 | $5.43 | — |
| 2021-09-29 | 5.39 | $5.43 | 200 |
| 2021-09-28 | 5.39 | $5.60 | 1200 |
| 2021-09-27 | 5.36 | $5.54 | — |
| 2021-09-24 | 5.35 | $5.54 | 100 |
| 2021-09-23 | 5.33 | $5.28 | 2400 |
| 2021-09-22 | 5.33 | $5.34 | 200 |
| 2021-09-21 | 5.33 | $5.11 | 1000 |
| 2021-09-20 | 5.35 | $5.06 | 1300 |
| 2021-09-17 | 5.38 | $5.16 | — |
| 2021-09-16 | 5.41 | $5.16 | — |
| 2021-09-15 | 5.43 | $5.16 | 3200 |
| 2021-09-14 | 5.46 | $5.35 | 4000 |
| 2021-09-13 | 5.47 | $5.20 | 1800 |
| 2021-09-10 | 5.50 | $5.40 | — |
| 2021-09-09 | 5.51 | $5.40 | — |
| 2021-09-08 | 5.52 | $5.40 | 2300 |
| 2021-09-07 | 5.54 | $5.51 | 4500 |
| 2021-09-03 | 5.54 | $5.50 | 6400 |
| 2021-09-02 | 5.54 | $5.47 | — |
| 2021-09-01 | 5.55 | $5.47 | — |
| 2021-08-31 | 5.56 | $5.47 | 3100 |
| 2021-08-30 | 5.57 | $5.70 | 1600 |
| 2021-08-27 | 5.56 | $5.46 | — |
| 2021-08-26 | 5.57 | $5.46 | — |
| 2021-08-25 | 5.58 | $5.46 | — |
| 2021-08-24 | 5.59 | $5.46 | — |
| 2021-08-23 | 5.61 | $5.46 | 1800 |
| 2021-08-20 | 5.62 | $5.49 | — |
| 2021-08-19 | 5.63 | $5.49 | 100 |
| 2021-08-18 | 5.65 | $5.48 | — |
| 2021-08-17 | 5.67 | $5.48 | 2200 |
| 2021-08-16 | 5.69 | $5.75 | 1700 |
| 2021-08-13 | 5.68 | $5.48 | — |
| 2021-08-12 | 5.70 | $5.48 | — |
| 2021-08-11 | 5.72 | $5.48 | — |
| 2021-08-10 | 5.75 | $5.48 | 800 |
| 2021-08-09 | 5.78 | $5.70 | — |
| 2021-08-06 | 5.79 | $5.70 | 600 |
| 2021-08-05 | 5.80 | $5.41 | — |
| 2021-08-04 | 5.84 | $5.41 | 1700 |
| 2021-08-03 | 5.88 | $5.80 | 1400 |
| 2021-08-02 | 5.89 | $5.93 | — |
| 2021-07-30 | 5.89 | $5.93 | 1300 |
| 2021-07-29 | 5.88 | $5.57 | — |
| 2021-07-28 | 5.91 | $5.57 | — |
| 2021-07-27 | 5.95 | $5.57 | — |
| 2021-07-26 | 5.99 | $5.57 | — |
| 2021-07-23 | 6.03 | $5.57 | — |
| 2021-07-22 | 6.08 | $5.57 | — |
| 2021-07-21 | 6.14 | $5.57 | — |
| 2021-07-20 | 6.20 | $5.57 | — |
| 2021-07-19 | 6.26 | $5.57 | 300 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
19.20
2026-07-15
Close Price
$20.60
Vol: 268200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.02
Average
11.23
Maximum
21.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 19.20 | $20.60 | 268200 |
| 2026-07-14 | 19.04 | $20.93 | 508653 |
| 2026-07-13 | 18.84 | $20.13 | 350143 |
| 2026-07-10 | 18.73 | $19.68 | 367409 |
| 2026-07-09 | 18.68 | $19.06 | 783626 |
| 2026-07-08 | 18.69 | $20.15 | 496186 |
| 2026-07-07 | 18.60 | $19.23 | 485100 |
| 2026-07-06 | 18.60 | $18.88 | 252403 |
| 2026-07-02 | 18.65 | $18.37 | 330815 |
| 2026-07-01 | 18.75 | $17.50 | 266956 |
| 2026-06-30 | 18.95 | $17.43 | 283243 |
| 2026-06-29 | 19.17 | $17.47 | 372107 |
| 2026-06-26 | 19.39 | $17.44 | 309131 |
| 2026-06-25 | 19.63 | $18.18 | 321245 |
| 2026-06-24 | 19.81 | $18.37 | 358522 |
| 2026-06-23 | 20.00 | $19.08 | 334621 |
| 2026-06-22 | 20.13 | $18.93 | 544700 |
| 2026-06-18 | 20.28 | $18.10 | 1.0M |
| 2026-06-17 | 20.54 | $18.76 | 356135 |
| 2026-06-16 | 20.75 | $19.24 | 641232 |
| 2026-06-15 | 20.93 | $20.53 | 542405 |
| 2026-06-12 | 20.98 | $21.54 | 427139 |
| 2026-06-11 | 20.93 | $21.54 | 431200 |
| 2026-06-10 | 20.88 | $21.73 | 668214 |
| 2026-06-09 | 20.80 | $21.31 | 465096 |
| 2026-06-08 | 20.76 | $20.79 | 556548 |
| 2026-06-05 | 20.77 | $20.50 | 593169 |
| 2026-06-04 | 20.80 | $20.33 | 341000 |
| 2026-06-03 | 20.85 | $20.22 | 481800 |
| 2026-06-02 | 20.91 | $20.23 | 820632 |
| 2026-06-01 | 20.96 | $19.77 | 652075 |
| 2026-05-29 | 21.07 | $19.60 | 671107 |
| 2026-05-28 | 21.19 | $20.53 | 641285 |
| 2026-05-27 | 21.22 | $21.07 | 363213 |
| 2026-05-26 | 21.18 | $21.78 | 509300 |
| 2026-05-22 | 21.07 | $22.10 | 608149 |
| 2026-05-21 | 20.91 | $22.30 | 602859 |
| 2026-05-20 | 20.72 | $22.61 | 1.1M |
| 2026-05-19 | 20.47 | $21.50 | 1.0M |
| 2026-05-18 | 20.31 | $21.14 | 356601 |
| 2026-05-15 | 20.17 | $21.06 | 310948 |
| 2026-05-14 | 20.03 | $20.68 | 173335 |
| 2026-05-13 | 19.92 | $20.39 | 520291 |
| 2026-05-12 | 19.82 | $20.50 | 585300 |
| 2026-05-11 | 19.69 | $20.50 | 306491 |
| 2026-05-08 | 19.56 | $20.38 | 158200 |
| 2026-05-07 | 19.42 | $20.21 | 401109 |
| 2026-05-06 | 19.29 | $19.86 | 432421 |
| 2026-05-05 | 19.19 | $20.70 | 398774 |
| 2026-05-04 | 18.99 | $20.18 | 207169 |
| 2026-05-01 | 18.82 | $19.91 | 324768 |
| 2026-04-30 | 18.67 | $19.94 | 363700 |
| 2026-04-29 | 18.50 | $19.58 | 1.0M |
| 2026-04-28 | 18.36 | $19.72 | 477179 |
| 2026-04-27 | 18.19 | $18.78 | 291800 |
| 2026-04-24 | 18.09 | $18.55 | 148139 |
| 2026-04-23 | 18.02 | $18.43 | 389900 |
| 2026-04-22 | 17.94 | $18.17 | 336001 |
| 2026-04-21 | 17.89 | $18.18 | 377144 |
| 2026-04-20 | 17.82 | $18.54 | 422130 |
| 2026-04-17 | 17.71 | $18.53 | 463200 |
| 2026-04-16 | 17.59 | $18.15 | 364946 |
| 2026-04-15 | 17.48 | $17.95 | 520136 |
| 2026-04-14 | 17.39 | $17.81 | 302041 |
| 2026-04-13 | 17.28 | $18.12 | 225044 |
| 2026-04-10 | 17.13 | $17.85 | 237700 |
| 2026-04-09 | 16.99 | $17.93 | 385239 |
| 2026-04-08 | 16.83 | $17.92 | 323454 |
| 2026-04-07 | 16.66 | $17.33 | 261006 |
| 2026-04-06 | 16.55 | $17.51 | 112500 |
| 2026-04-02 | 16.42 | $17.57 | 278623 |
| 2026-04-01 | 16.29 | $17.06 | 357990 |
| 2026-03-31 | 16.21 | $17.37 | 851700 |
| 2026-03-30 | 16.10 | $16.52 | 440700 |
| 2026-03-27 | 16.08 | $16.72 | 346611 |
| 2026-03-26 | 16.06 | $16.93 | 277732 |
| 2026-03-25 | 16.02 | $16.99 | 326380 |
| 2026-03-24 | 15.97 | $16.90 | 423153 |
| 2026-03-23 | 15.94 | $16.06 | 437800 |
| 2026-03-20 | 15.99 | $15.81 | 375627 |
| 2026-03-19 | 16.07 | $16.08 | 505829 |
| 2026-03-18 | 16.13 | $15.24 | 379739 |
| 2026-03-17 | 16.29 | $14.57 | 676148 |
| 2026-03-16 | 16.52 | $14.29 | 623421 |
| 2026-03-13 | 16.78 | $13.59 | 445932 |
| 2026-03-12 | 17.13 | $14.69 | 618596 |
| 2026-03-11 | 17.38 | $15.45 | 734435 |
| 2026-03-10 | 17.57 | $17.26 | 301628 |
| 2026-03-09 | 17.57 | $16.94 | 1.1M |
| 2026-03-06 | 17.61 | $17.05 | 521200 |
| 2026-03-05 | 17.63 | $17.35 | 645140 |
| 2026-03-04 | 17.62 | $18.28 | 290100 |
| 2026-03-03 | 17.50 | $18.41 | 534600 |
| 2026-03-02 | 17.36 | $18.73 | 297900 |
| 2026-02-27 | 17.18 | $18.23 | 178343 |
| 2026-02-26 | 17.02 | $17.84 | 254800 |
| 2026-02-25 | 16.90 | $17.41 | 191163 |
| 2026-02-24 | 16.80 | $17.30 | 192024 |
| 2026-02-23 | 16.70 | $17.35 | 165435 |
| 2026-02-20 | 16.58 | $17.92 | 346500 |
| 2026-02-19 | 16.38 | $17.16 | 224108 |
| 2026-02-18 | 16.24 | $17.26 | 479300 |
| 2026-02-17 | 16.08 | $16.79 | 339137 |
| 2026-02-13 | 15.96 | $16.73 | 274631 |
| 2026-02-12 | 15.82 | $16.51 | 299400 |
| 2026-02-11 | 15.70 | $16.87 | 396944 |
| 2026-02-10 | 15.53 | $16.31 | 240139 |
| 2026-02-09 | 15.41 | $16.49 | 233303 |
| 2026-02-06 | 15.25 | $16.54 | 388300 |
| 2026-02-05 | 15.07 | $15.75 | 281800 |
| 2026-02-04 | 14.96 | $16.06 | 366824 |
| 2026-02-03 | 14.80 | $15.94 | 296714 |
| 2026-02-02 | 14.64 | $15.44 | 530210 |
| 2026-01-30 | 14.52 | $15.64 | 666500 |
| 2026-01-29 | 14.37 | $15.50 | 491500 |
| 2026-01-28 | 14.22 | $15.33 | 339436 |
| 2026-01-27 | 14.07 | $14.74 | 286616 |
| 2026-01-26 | 13.97 | $14.17 | 454700 |
| 2026-01-23 | 13.91 | $14.21 | 701778 |
| 2026-01-22 | 13.85 | $13.92 | 361801 |
| 2026-01-21 | 13.80 | $14.28 | 263200 |
| 2026-01-20 | 13.72 | $14.23 | 495200 |
| 2026-01-16 | 13.63 | $14.54 | 406378 |
| 2026-01-15 | 13.50 | $14.32 | 530400 |
| 2026-01-14 | 13.38 | $14.30 | 395600 |
| 2026-01-13 | 13.25 | $14.21 | 554508 |
| 2026-01-12 | 13.12 | $13.72 | 292500 |
| 2026-01-09 | 13.03 | $13.42 | 347030 |
| 2026-01-08 | 12.96 | $13.66 | 370116 |
| 2026-01-07 | 12.87 | $13.89 | 686175 |
| 2026-01-06 | 12.74 | $13.32 | 452216 |
| 2026-01-05 | 12.67 | $12.91 | 514405 |
| 2026-01-02 | 12.63 | $12.80 | 696660 |
| 2025-12-31 | 12.60 | $13.10 | 186726 |
| 2025-12-30 | 12.54 | $13.00 | 339504 |
| 2025-12-29 | 12.49 | $12.95 | 256521 |
| 2025-12-26 | 12.44 | $12.70 | 117625 |
| 2025-12-24 | 12.41 | $12.60 | 60137 |
| 2025-12-23 | 12.38 | $12.62 | 420237 |
| 2025-12-22 | 12.36 | $12.50 | 266110 |
| 2025-12-19 | 12.35 | $12.51 | 183400 |
| 2025-12-18 | 12.33 | $12.41 | 320134 |
| 2025-12-17 | 12.33 | $12.50 | 449218 |
| 2025-12-16 | 12.32 | $12.14 | 329500 |
| 2025-12-15 | 12.35 | $12.11 | 312200 |
| 2025-12-12 | 12.39 | $12.19 | 373118 |
| 2025-12-11 | 12.42 | $12.43 | 452300 |
| 2025-12-10 | 12.44 | $12.23 | 372732 |
| 2025-12-09 | 12.48 | $12.32 | 255538 |
| 2025-12-08 | 12.51 | $12.28 | 474046 |
| 2025-12-05 | 12.55 | $12.30 | 563607 |
| 2025-12-04 | 12.60 | $12.65 | 430015 |
| 2025-12-03 | 12.62 | $12.52 | 889826 |
| 2025-12-02 | 12.65 | $11.99 | 1.6M |
| 2025-12-01 | 12.74 | $12.53 | 448232 |
| 2025-11-28 | 12.79 | $12.69 | 207300 |
| 2025-11-26 | 12.82 | $12.27 | 206800 |
| 2025-11-25 | 12.90 | $12.35 | 157114 |
| 2025-11-24 | 12.97 | $12.39 | 184912 |
| 2025-11-21 | 13.04 | $12.45 | 214200 |
| 2025-11-20 | 13.11 | $12.34 | 329335 |
| 2025-11-19 | 13.18 | $12.84 | 262054 |
| 2025-11-18 | 13.21 | $13.22 | 233800 |
| 2025-11-17 | 13.20 | $13.25 | 209388 |
| 2025-11-14 | 13.17 | $13.07 | 217947 |
| 2025-11-13 | 13.17 | $12.76 | 301400 |
| 2025-11-12 | 13.18 | $12.97 | 289576 |
| 2025-11-11 | 13.18 | $13.33 | 459207 |
| 2025-11-10 | 13.13 | $13.45 | 253415 |
| 2025-11-07 | 13.07 | $13.47 | 123402 |
| 2025-11-06 | 13.01 | $13.32 | 397900 |
| 2025-11-05 | 12.96 | $13.53 | 503100 |
| 2025-11-04 | 12.88 | $13.37 | 836800 |
| 2025-11-03 | 12.82 | $13.47 | 352400 |
| 2025-10-31 | 12.75 | $13.45 | 273117 |
| 2025-10-30 | 12.69 | $13.26 | 464207 |
| 2025-10-29 | 12.64 | $13.48 | 436044 |
| 2025-10-28 | 12.58 | $12.90 | 558843 |
| 2025-10-27 | 12.58 | $12.66 | 371139 |
| 2025-10-24 | 12.61 | $12.41 | 376248 |
| 2025-10-23 | 12.68 | $12.76 | 384017 |
| 2025-10-22 | 12.72 | $12.43 | 384950 |
| 2025-10-21 | 12.82 | $11.96 | 344745 |
| 2025-10-20 | 12.97 | $12.18 | 298204 |
| 2025-10-17 | 13.12 | $12.32 | 174436 |
| 2025-10-16 | 13.27 | $12.33 | 324900 |
| 2025-10-15 | 13.43 | $12.31 | 310680 |
| 2025-10-14 | 13.62 | $12.18 | 413328 |
| 2025-10-13 | 13.83 | $12.65 | 494600 |
| 2025-10-10 | 14.01 | $12.51 | 718197 |
| 2025-10-09 | 14.23 | $13.19 | 483100 |
| 2025-10-08 | 14.39 | $13.03 | 454400 |
| 2025-10-07 | 14.58 | $13.24 | 468600 |
| 2025-10-06 | 14.77 | $13.77 | 353300 |
| 2025-10-03 | 14.91 | $13.85 | 331518 |
| 2025-10-02 | 15.05 | $13.83 | 480200 |
| 2025-10-01 | 15.20 | $13.90 | 539151 |
| 2025-09-30 | 15.35 | $14.28 | 366810 |
| 2025-09-29 | 15.46 | $14.57 | 747361 |
| 2025-09-26 | 15.56 | $15.15 | 295315 |
| 2025-09-25 | 15.60 | $15.16 | 402534 |
| 2025-09-24 | 15.64 | $15.66 | 372500 |
| 2025-09-23 | 15.63 | $15.60 | 563312 |
| 2025-09-22 | 15.62 | $15.19 | 263303 |
| 2025-09-19 | 15.66 | $15.33 | 319224 |
| 2025-09-18 | 15.70 | $15.66 | 276646 |
| 2025-09-17 | 15.69 | $15.83 | 275434 |
| 2025-09-16 | 15.68 | $16.06 | 228030 |
| 2025-09-15 | 15.63 | $16.17 | 334833 |
| 2025-09-12 | 15.56 | $16.05 | 482400 |
| 2025-09-11 | 15.50 | $15.68 | 355200 |
| 2025-09-10 | 15.47 | $15.73 | 341403 |
| 2025-09-09 | 15.43 | $15.82 | 469601 |
| 2025-09-08 | 15.38 | $15.60 | 369500 |
| 2025-09-05 | 15.34 | $15.27 | 259837 |
| 2025-09-04 | 15.33 | $15.15 | 407860 |
| 2025-09-03 | 15.33 | $15.17 | 753805 |
| 2025-09-02 | 15.33 | $15.25 | 422723 |
| 2025-08-29 | 15.31 | $15.57 | 423421 |
| 2025-08-28 | 15.25 | $15.49 | 445018 |
| 2025-08-27 | 15.19 | $15.17 | 635100 |
| 2025-08-26 | 15.15 | $15.10 | 896000 |
| 2025-08-25 | 15.11 | $15.99 | 440528 |
| 2025-08-22 | 14.97 | $16.39 | 693600 |
| 2025-08-21 | 14.79 | $16.03 | 553100 |
| 2025-08-20 | 14.63 | $15.60 | 303700 |
| 2025-08-19 | 14.50 | $15.19 | 393300 |
| 2025-08-18 | 14.40 | $14.90 | 200200 |
| 2025-08-15 | 14.32 | $14.74 | 178500 |
| 2025-08-14 | 14.25 | $14.57 | 221500 |
| 2025-08-13 | 14.19 | $14.61 | 218000 |
| 2025-08-12 | 14.11 | $14.62 | 146400 |
| 2025-08-11 | 14.03 | $14.44 | 270300 |
| 2025-08-08 | 13.96 | $14.78 | 313300 |
| 2025-08-07 | 13.84 | $14.70 | 234400 |
| 2025-08-06 | 13.73 | $14.75 | 343900 |
| 2025-08-05 | 13.60 | $14.61 | 429100 |
| 2025-08-04 | 13.48 | $13.86 | 238200 |
| 2025-08-01 | 13.42 | $13.25 | 487900 |
| 2025-07-31 | 13.41 | $13.36 | 210100 |
| 2025-07-30 | 13.39 | $13.51 | 495200 |
| 2025-07-29 | 13.35 | $13.78 | 240600 |
| 2025-07-28 | 13.28 | $13.99 | 227500 |
| 2025-07-25 | 13.17 | $13.72 | 191000 |
| 2025-07-24 | 13.08 | $13.93 | 377100 |
| 2025-07-23 | 12.96 | $13.93 | 548100 |
| 2025-07-22 | 12.84 | $13.21 | 367200 |
| 2025-07-21 | 12.77 | $13.04 | 394200 |
| 2025-07-18 | 12.72 | $13.08 | 304600 |
| 2025-07-17 | 12.66 | $13.03 | 220900 |
| 2025-07-16 | 12.60 | $12.91 | 190500 |
| 2025-07-15 | 12.54 | $12.81 | 399700 |
| 2025-07-14 | 12.50 | $12.98 | 226000 |
| 2025-07-11 | 12.43 | $13.35 | 409600 |
| 2025-07-10 | 12.31 | $13.15 | 638000 |
| 2025-07-09 | 12.20 | $12.53 | 268500 |
| 2025-07-08 | 12.15 | $12.74 | 287800 |
| 2025-07-07 | 12.07 | $12.57 | 398500 |
| 2025-07-03 | 12.00 | $12.50 | 252800 |
| 2025-07-02 | 11.92 | $12.37 | 437600 |
| 2025-07-01 | 11.85 | $11.83 | 357600 |
| 2025-06-30 | 11.83 | $11.83 | 319400 |
| 2025-06-27 | 11.79 | $12.01 | 279600 |
| 2025-06-26 | 11.74 | $11.98 | 162700 |
| 2025-06-25 | 11.68 | $12.03 | 417900 |
| 2025-06-24 | 11.61 | $11.85 | 883500 |
| 2025-06-23 | 11.55 | $11.92 | 437700 |
| 2025-06-20 | 11.48 | $12.10 | 491100 |
| 2025-06-18 | 11.39 | $12.26 | 683500 |
| 2025-06-17 | 11.27 | $12.38 | 677700 |
| 2025-06-16 | 11.14 | $11.88 | 675100 |
| 2025-06-13 | 11.06 | $11.98 | 539900 |
| 2025-06-12 | 10.96 | $11.58 | 330600 |
| 2025-06-11 | 10.91 | $11.28 | 350700 |
| 2025-06-10 | 10.88 | $11.05 | 406800 |
| 2025-06-09 | 10.88 | $11.11 | 175700 |
| 2025-06-06 | 10.86 | $11.05 | 211800 |
| 2025-06-05 | 10.85 | $11.23 | 471400 |
| 2025-06-04 | 10.82 | $10.70 | 316600 |
| 2025-06-03 | 10.83 | $10.53 | 453500 |
| 2025-06-02 | 10.87 | $10.44 | 423900 |
| 2025-05-30 | 10.90 | $10.46 | 284800 |
| 2025-05-29 | 10.94 | $10.75 | 278000 |
| 2025-05-28 | 10.94 | $10.69 | 542100 |
| 2025-05-27 | 10.95 | $10.99 | 771800 |
| 2025-05-23 | 10.93 | $10.57 | 551700 |
| 2025-05-22 | 10.94 | $10.28 | 653700 |
| 2025-05-21 | 10.98 | $10.83 | 400100 |
| 2025-05-20 | 10.96 | $11.48 | 377300 |
| 2025-05-19 | 10.87 | $11.33 | 453500 |
| 2025-05-16 | 10.78 | $11.72 | 235000 |
| 2025-05-15 | 10.65 | $11.51 | 489800 |
| 2025-05-14 | 10.52 | $11.89 | 362400 |
| 2025-05-13 | 10.35 | $11.46 | 394900 |
| 2025-05-12 | 10.20 | $11.01 | 668300 |
| 2025-05-09 | 10.10 | $10.50 | 200700 |
| 2025-05-08 | 10.03 | $10.38 | 296300 |
| 2025-05-07 | 9.96 | $10.12 | 359000 |
| 2025-05-06 | 9.92 | $10.25 | 335800 |
| 2025-05-05 | 9.85 | $10.36 | 357300 |
| 2025-05-02 | 9.77 | $10.52 | 421700 |
| 2025-05-01 | 9.67 | $10.10 | 615000 |
| 2025-04-30 | 9.61 | $9.88 | 192600 |
| 2025-04-29 | 9.58 | $10.04 | 273900 |
| 2025-04-28 | 9.54 | $10.11 | 588000 |
| 2025-04-25 | 9.49 | $10.55 | 529200 |
| 2025-04-24 | 9.41 | $9.72 | 175500 |
| 2025-04-23 | 9.41 | $9.51 | 231200 |
| 2025-04-22 | 9.45 | $9.43 | 284800 |
| 2025-04-21 | 9.50 | $9.37 | 221200 |
| 2025-04-17 | 9.56 | $9.48 | 153900 |
| 2025-04-16 | 9.63 | $9.23 | 245700 |
| 2025-04-15 | 9.73 | $9.21 | 224900 |
| 2025-04-14 | 9.85 | $9.39 | 390600 |
| 2025-04-11 | 9.96 | $9.32 | 532000 |
| 2025-04-10 | 10.08 | $8.70 | 738300 |
| 2025-04-09 | 10.27 | $9.21 | 641100 |
| 2025-04-08 | 10.42 | $8.50 | 932500 |
| 2025-04-07 | 10.64 | $8.56 | 961400 |
| 2025-04-04 | 10.87 | $8.67 | 1.3M |
| 2025-04-03 | 11.09 | $10.23 | 684900 |
| 2025-04-02 | 11.18 | $10.86 | 200500 |
| 2025-04-01 | 11.20 | $10.89 | 248400 |
| 2025-03-31 | 11.22 | $10.88 | 392800 |
| 2025-03-28 | 11.25 | $11.22 | 259400 |
| 2025-03-27 | 11.24 | $11.02 | 463800 |
| 2025-03-26 | 11.26 | $11.38 | 209600 |
| 2025-03-25 | 11.24 | $11.59 | 536300 |
| 2025-03-24 | 11.20 | $11.65 | 376700 |
| 2025-03-21 | 11.15 | $11.47 | 321000 |
| 2025-03-20 | 11.13 | $11.74 | 544700 |
| 2025-03-19 | 11.09 | $11.81 | 519900 |
| 2025-03-18 | 11.05 | $11.36 | 311900 |
| 2025-03-17 | 11.06 | $11.15 | 373000 |
| 2025-03-14 | 11.09 | $10.85 | 297700 |
| 2025-03-13 | 11.16 | $10.98 | 705700 |
| 2025-03-12 | 11.23 | $10.70 | 610600 |
| 2025-03-11 | 11.34 | $10.16 | 610000 |
| 2025-03-10 | 11.51 | $10.09 | 655500 |
| 2025-03-07 | 11.71 | $11.06 | 584400 |
| 2025-03-06 | 11.82 | $11.22 | 296200 |
| 2025-03-05 | 11.92 | $11.11 | 358900 |
| 2025-03-04 | 12.04 | $11.11 | 509600 |
| 2025-03-03 | 12.17 | $11.09 | 538300 |
| 2025-02-28 | 12.32 | $11.34 | 382300 |
| 2025-02-27 | 12.44 | $11.36 | 754500 |
| 2025-02-26 | 12.57 | $11.65 | 528500 |
| 2025-02-25 | 12.67 | $11.68 | 467000 |
| 2025-02-24 | 12.77 | $12.12 | 325900 |
| 2025-02-21 | 12.82 | $12.51 | 225200 |
| 2025-02-20 | 12.83 | $12.72 | 370500 |
| 2025-02-19 | 12.82 | $12.82 | 382300 |
| 2025-02-18 | 12.80 | $13.02 | 410500 |
| 2025-02-14 | 12.75 | $12.67 | 262100 |
| 2025-02-13 | 12.74 | $12.85 | 718600 |
| 2025-02-12 | 12.71 | $13.01 | 420500 |
| 2025-02-11 | 12.66 | $12.94 | 231300 |
| 2025-02-10 | 12.62 | $12.98 | 289700 |
| 2025-02-07 | 12.57 | $12.99 | 264500 |
| 2025-02-06 | 12.52 | $13.06 | 496000 |
| 2025-02-05 | 12.45 | $13.24 | 312300 |
| 2025-02-04 | 12.35 | $13.17 | 324000 |
| 2025-02-03 | 12.25 | $12.55 | 387600 |
| 2025-01-31 | 12.21 | $12.67 | 635900 |
| 2025-01-30 | 12.15 | $13.40 | 1.1M |
| 2025-01-29 | 12.01 | $11.94 | 327200 |
| 2025-01-28 | 12.00 | $11.73 | 243900 |
| 2025-01-27 | 12.01 | $11.59 | 553700 |
| 2025-01-24 | 12.03 | $11.62 | 434200 |
| 2025-01-23 | 12.04 | $11.84 | 595700 |
| 2025-01-22 | 12.02 | $12.00 | 760200 |
| 2025-01-21 | 11.98 | $11.96 | 506000 |
| 2025-01-17 | 11.94 | $12.27 | 528900 |
| 2025-01-16 | 11.86 | $12.86 | 989300 |
| 2025-01-15 | 11.70 | $13.09 | 924700 |
| 2025-01-14 | 11.52 | $12.84 | 590900 |
| 2025-01-13 | 11.35 | $12.44 | 380000 |
| 2025-01-10 | 11.22 | $12.21 | 487000 |
| 2025-01-08 | 11.11 | $11.39 | 258600 |
| 2025-01-07 | 11.07 | $11.33 | 355600 |
| 2025-01-06 | 11.04 | $11.31 | 689100 |
| 2025-01-03 | 11.02 | $11.71 | 307000 |
| 2025-01-02 | 10.95 | $11.91 | 543200 |
| 2024-12-31 | 10.87 | $11.36 | 268300 |
| 2024-12-30 | 10.85 | $11.04 | 384500 |
| 2024-12-27 | 10.86 | $10.91 | 410600 |
| 2024-12-26 | 10.89 | $10.85 | 437000 |
| 2024-12-24 | 10.94 | $11.03 | 169100 |
| 2024-12-23 | 10.98 | $10.75 | 511600 |
| 2024-12-20 | 11.06 | $10.17 | 604600 |
| 2024-12-19 | 11.21 | $10.10 | 497900 |
| 2024-12-18 | 11.39 | $10.20 | 1.0M |
| 2024-12-17 | 11.57 | $10.24 | 735900 |
| 2024-12-16 | 11.76 | $10.51 | 858500 |
| 2024-12-13 | 11.93 | $10.89 | 526400 |
| 2024-12-12 | 12.09 | $10.97 | 660200 |
| 2024-12-11 | 12.24 | $11.96 | 764200 |
| 2024-12-10 | 12.30 | $11.92 | 812300 |
| 2024-12-09 | 12.38 | $11.30 | 561200 |
| 2024-12-06 | 12.51 | $11.39 | 596200 |
| 2024-12-05 | 12.65 | $11.73 | 747900 |
| 2024-12-04 | 12.76 | $11.81 | 657600 |
| 2024-12-03 | 12.86 | $12.06 | 623300 |
| 2024-12-02 | 12.95 | $12.42 | 723800 |
| 2024-11-29 | 13.00 | $12.27 | 396100 |
| 2024-11-27 | 13.06 | $12.34 | 583100 |
| 2024-11-26 | 13.13 | $12.83 | 414000 |
| 2024-11-25 | 13.15 | $13.11 | 413700 |
| 2024-11-22 | 13.14 | $13.55 | 280300 |
| 2024-11-21 | 13.09 | $13.47 | 369800 |
| 2024-11-20 | 13.05 | $13.64 | 233200 |
| 2024-11-19 | 12.99 | $13.51 | 262600 |
| 2024-11-18 | 12.94 | $13.19 | 268100 |
| 2024-11-15 | 12.93 | $12.99 | 463000 |
| 2024-11-14 | 12.95 | $13.33 | 404600 |
| 2024-11-13 | 12.93 | $13.03 | 337500 |
| 2024-11-12 | 12.95 | $12.60 | 374300 |
| 2024-11-11 | 13.02 | $12.70 | 302000 |
| 2024-11-08 | 13.10 | $12.71 | 523000 |
| 2024-11-07 | 13.18 | $13.15 | 363900 |
| 2024-11-06 | 13.23 | $12.64 | 329400 |
| 2024-11-05 | 13.35 | $12.86 | 190500 |
| 2024-11-04 | 13.45 | $12.53 | 200200 |
| 2024-11-01 | 13.60 | $12.64 | 198700 |
| 2024-10-31 | 13.76 | $12.80 | 185100 |
| 2024-10-30 | 13.91 | $12.77 | 539100 |
| 2024-10-29 | 14.09 | $13.38 | 302800 |
| 2024-10-28 | 14.21 | $13.30 | 267700 |
| 2024-10-25 | 14.35 | $13.55 | 187100 |
| 2024-10-24 | 14.46 | $13.25 | 251500 |
| 2024-10-23 | 14.61 | $13.06 | 683400 |
| 2024-10-22 | 14.79 | $14.12 | 204700 |
| 2024-10-21 | 14.86 | $14.20 | 211800 |
| 2024-10-18 | 14.93 | $14.20 | 315200 |
| 2024-10-17 | 15.00 | $14.21 | 216900 |
| 2024-10-16 | 15.07 | $14.34 | 231600 |
| 2024-10-15 | 15.13 | $14.38 | 317100 |
| 2024-10-14 | 15.18 | $14.95 | 234100 |
| 2024-10-11 | 15.18 | $15.38 | 178600 |
| 2024-10-10 | 15.14 | $15.54 | 141700 |
| 2024-10-09 | 15.07 | $15.09 | 172700 |
| 2024-10-08 | 15.04 | $15.53 | 157100 |
| 2024-10-07 | 14.96 | $15.87 | 246600 |
| 2024-10-04 | 14.85 | $15.64 | 276000 |
| 2024-10-03 | 14.75 | $15.69 | 296800 |
| 2024-10-02 | 14.64 | $15.88 | 349200 |
| 2024-10-01 | 14.51 | $15.43 | 657300 |
| 2024-09-30 | 14.42 | $14.40 | 351500 |
| 2024-09-27 | 14.43 | $14.36 | 204500 |
| 2024-09-26 | 14.46 | $14.43 | 332500 |
| 2024-09-25 | 14.48 | $14.14 | 423600 |
| 2024-09-24 | 14.54 | $14.71 | 264800 |
| 2024-09-23 | 14.54 | $14.30 | 258700 |
| 2024-09-20 | 14.60 | $14.03 | 473300 |
| 2024-09-19 | 14.69 | $14.53 | 329100 |
| 2024-09-18 | 14.74 | $14.68 | 355500 |
| 2024-09-17 | 14.78 | $14.76 | 352400 |
| 2024-09-16 | 14.81 | $14.52 | 153300 |
| 2024-09-13 | 14.88 | $14.41 | 307800 |
| 2024-09-12 | 14.96 | $14.21 | 503700 |
| 2024-09-11 | 15.07 | $14.10 | 331300 |
| 2024-09-10 | 15.19 | $13.97 | 405800 |
| 2024-09-09 | 15.34 | $14.85 | 540700 |
| 2024-09-06 | 15.40 | $14.76 | 403200 |
| 2024-09-05 | 15.48 | $14.72 | 349600 |
| 2024-09-04 | 15.56 | $15.03 | 280100 |
| 2024-09-03 | 15.62 | $14.79 | 567300 |
| 2024-08-30 | 15.70 | $15.85 | 264000 |
| 2024-08-29 | 15.67 | $15.56 | 247000 |
| 2024-08-28 | 15.67 | $15.10 | 505800 |
| 2024-08-27 | 15.72 | $15.86 | 262800 |
| 2024-08-26 | 15.71 | $15.88 | 632700 |
| 2024-08-23 | 15.69 | $16.65 | 467400 |
| 2024-08-22 | 15.59 | $15.56 | 567300 |
| 2024-08-21 | 15.61 | $15.81 | 301200 |
| 2024-08-20 | 15.59 | $15.08 | 428100 |
| 2024-08-19 | 15.65 | $15.25 | 637300 |
| 2024-08-16 | 15.70 | $15.97 | 348900 |
| 2024-08-15 | 15.68 | $16.11 | 354900 |
| 2024-08-14 | 15.64 | $16.16 | 182900 |
| 2024-08-13 | 15.60 | $15.54 | 203800 |
| 2024-08-12 | 15.62 | $15.67 | 99200 |
| 2024-08-09 | 15.62 | $15.25 | 145000 |
| 2024-08-08 | 15.67 | $15.42 | 342800 |
| 2024-08-07 | 15.71 | $15.52 | 249900 |
| 2024-08-06 | 15.76 | $15.26 | 290300 |
| 2024-08-05 | 15.84 | $14.33 | 240500 |
| 2024-08-02 | 16.03 | $15.17 | 422100 |
| 2024-08-01 | 16.15 | $16.09 | 172000 |
| 2024-07-31 | 16.20 | $16.46 | 124700 |
| 2024-07-30 | 16.22 | $16.47 | 154700 |
| 2024-07-29 | 16.26 | $16.28 | 167000 |
| 2024-07-26 | 16.32 | $15.74 | 137100 |
| 2024-07-25 | 16.45 | $15.89 | 147800 |
| 2024-07-24 | 16.58 | $15.50 | 225700 |
| 2024-07-23 | 16.76 | $16.00 | 242100 |
| 2024-07-22 | 16.90 | $16.35 | 192800 |
| 2024-07-19 | 17.01 | $15.79 | 90400 |
| 2024-07-18 | 17.19 | $15.61 | 115500 |
| 2024-07-17 | 17.39 | $15.90 | 95600 |
| 2024-07-16 | 17.58 | $15.92 | 154900 |
| 2024-07-15 | 17.76 | $15.78 | 283200 |
| 2024-07-12 | 17.97 | $15.70 | 809700 |
| 2024-07-11 | 18.20 | $17.23 | 333800 |
| 2024-07-10 | 18.28 | $18.14 | 192200 |
| 2024-07-09 | 18.28 | $18.20 | 150900 |
| 2024-07-08 | 18.29 | $17.85 | 223700 |
| 2024-07-05 | 18.34 | $18.13 | 189100 |
| 2024-07-03 | 18.38 | $19.18 | 129300 |
| 2024-07-02 | 18.33 | $18.74 | 84400 |
| 2024-07-01 | 18.34 | $18.60 | 202400 |
| 2024-06-28 | 18.37 | $19.08 | 365600 |
| 2024-06-27 | 18.37 | $18.41 | 192500 |
| 2024-06-26 | 18.44 | $18.66 | 180000 |
| 2024-06-25 | 18.48 | $17.91 | 69400 |
| 2024-06-24 | 18.59 | $18.19 | 98900 |
| 2024-06-21 | 18.66 | $17.88 | 70100 |
| 2024-06-20 | 18.77 | $17.77 | 170600 |
| 2024-06-18 | 18.88 | $18.01 | 118100 |
| 2024-06-17 | 18.96 | $17.35 | 147200 |
| 2024-06-14 | 19.11 | $16.76 | 239200 |
| 2024-06-13 | 19.31 | $17.26 | 194200 |
| 2024-06-12 | 19.47 | $18.32 | 199400 |
| 2024-06-11 | 19.51 | $17.97 | 311900 |
| 2024-06-10 | 19.58 | $18.74 | 511900 |
| 2024-06-07 | 19.56 | $20.68 | 377200 |
| 2024-06-06 | 19.34 | $20.17 | 878900 |
| 2024-06-05 | 19.14 | $21.54 | 294800 |
| 2024-06-04 | 18.79 | $21.03 | 690900 |
| 2024-06-03 | 18.46 | $21.64 | 625400 |
| 2024-05-31 | 18.03 | $21.93 | 596100 |
| 2024-05-30 | 17.55 | $21.65 | 1.1M |
| 2024-05-29 | 17.06 | $18.26 | 82700 |
| 2024-05-28 | 16.88 | $18.03 | 90900 |
| 2024-05-24 | 16.70 | $18.17 | 119500 |
| 2024-05-23 | 16.49 | $17.08 | 51500 |
| 2024-05-22 | 16.37 | $17.05 | 82600 |
| 2024-05-21 | 16.24 | $16.88 | 134200 |
| 2024-05-20 | 16.11 | $17.23 | 107400 |
| 2024-05-17 | 15.93 | $17.27 | 113200 |
| 2024-05-16 | 15.73 | $17.15 | 130700 |
| 2024-05-15 | 15.52 | $16.83 | 93500 |
| 2024-05-14 | 15.32 | $16.41 | 77500 |
| 2024-05-13 | 15.14 | $16.22 | 104600 |
| 2024-05-10 | 14.97 | $15.96 | 56700 |
| 2024-05-09 | 14.80 | $16.00 | 75300 |
| 2024-05-08 | 14.62 | $15.92 | 78500 |
| 2024-05-07 | 14.42 | $15.69 | 82700 |
| 2024-05-06 | 14.24 | $15.44 | 67100 |
| 2024-05-03 | 14.06 | $15.10 | 218200 |
| 2024-05-02 | 13.91 | $14.93 | 149500 |
| 2024-05-01 | 13.75 | $14.85 | 140200 |
| 2024-04-30 | 13.60 | $14.68 | 147000 |
| 2024-04-29 | 13.44 | $14.40 | 108900 |
| 2024-04-26 | 13.30 | $14.00 | 2100 |
| 2024-04-25 | 13.19 | $14.02 | 27100 |
| 2024-04-24 | 13.06 | $14.15 | 16800 |
| 2024-04-23 | 12.91 | $14.25 | 13700 |
| 2024-04-22 | 12.73 | $13.51 | 1400 |
| 2024-04-19 | 12.62 | $13.40 | 6200 |
| 2024-04-18 | 12.51 | $12.99 | 28700 |
| 2024-04-17 | 12.42 | $13.20 | 2500 |
| 2024-04-16 | 12.31 | $12.53 | 4300 |
| 2024-04-15 | 12.26 | $12.50 | 6200 |
| 2024-04-12 | 12.21 | $12.69 | 10900 |
| 2024-04-11 | 12.14 | $12.87 | 5300 |
| 2024-04-10 | 12.05 | $12.70 | 3400 |
| 2024-04-09 | 11.97 | $12.65 | 13600 |
| 2024-04-08 | 11.89 | $12.59 | 10400 |
| 2024-04-05 | 11.81 | $12.25 | 6600 |
| 2024-04-04 | 11.76 | $12.30 | 7800 |
| 2024-04-03 | 11.70 | $12.47 | 46500 |
| 2024-04-02 | 11.61 | $11.88 | 13600 |
| 2024-04-01 | 11.58 | $11.32 | 42000 |
| 2024-03-28 | 11.61 | $12.01 | 7000 |
| 2024-03-27 | 11.57 | $11.44 | 3500 |
| 2024-03-26 | 11.59 | $11.60 | 8900 |
| 2024-03-25 | 11.61 | $11.33 | 2100 |
| 2024-03-22 | 11.65 | $11.38 | 1600 |
| 2024-03-21 | 11.70 | $11.32 | 10300 |
| 2024-03-20 | 11.77 | $11.50 | 4800 |
| 2024-03-19 | 11.82 | $11.55 | 6200 |
| 2024-03-18 | 11.88 | $11.65 | 25400 |
| 2024-03-15 | 11.93 | $12.12 | 22200 |
| 2024-03-14 | 11.93 | $11.78 | 2100 |
| 2024-03-13 | 11.98 | $12.21 | 2400 |
| 2024-03-12 | 11.98 | $11.90 | 10900 |
| 2024-03-11 | 12.02 | $11.50 | 11900 |
| 2024-03-08 | 12.10 | $11.75 | 1100 |
| 2024-03-07 | 12.16 | $11.42 | 600 |
| 2024-03-06 | 12.25 | $10.86 | 3900 |
| 2024-03-05 | 12.40 | $11.05 | 57200 |
| 2024-03-04 | 12.54 | $11.80 | 18700 |
| 2024-03-01 | 12.61 | $11.84 | 48000 |
| 2024-02-29 | 12.67 | $12.01 | 49600 |
| 2024-02-28 | 12.72 | $12.80 | 1300 |
| 2024-02-27 | 12.70 | $12.80 | 4700 |
| 2024-02-26 | 12.67 | $13.23 | 3700 |
| 2024-02-23 | 12.61 | $12.94 | 11200 |
| 2024-02-22 | 12.58 | $13.12 | 6800 |
| 2024-02-21 | 12.53 | $13.30 | 5500 |
| 2024-02-20 | 12.47 | $12.60 | 8700 |
| 2024-02-16 | 12.47 | $12.53 | 15400 |
| 2024-02-15 | 12.49 | $12.31 | 8800 |
| 2024-02-14 | 12.54 | $12.90 | 2400 |
| 2024-02-13 | 12.54 | $12.26 | 37700 |
| 2024-02-12 | 12.60 | $12.90 | 2000 |
| 2024-02-09 | 12.61 | $12.31 | 600 |
| 2024-02-08 | 12.68 | $12.24 | 12200 |
| 2024-02-07 | 12.78 | $12.34 | 14000 |
| 2024-02-06 | 12.88 | $12.23 | 25600 |
| 2024-02-05 | 13.00 | $11.40 | 3800 |
| 2024-02-02 | 13.23 | $11.69 | 13100 |
| 2024-02-01 | 13.44 | $12.49 | 40300 |
| 2024-01-31 | 13.60 | $12.29 | 21400 |
| 2024-01-30 | 13.79 | $12.90 | 8700 |
| 2024-01-29 | 13.93 | $12.99 | 20900 |
| 2024-01-26 | 14.07 | $13.61 | 20200 |
| 2024-01-25 | 14.16 | $13.56 | 1000 |
| 2024-01-24 | 14.26 | $13.75 | 600 |
| 2024-01-23 | 14.35 | $13.34 | 2600 |
| 2024-01-22 | 14.49 | $13.40 | 4900 |
| 2024-01-19 | 14.63 | $13.70 | 5100 |
| 2024-01-18 | 14.75 | $13.83 | 5300 |
| 2024-01-17 | 14.86 | $13.72 | 4800 |
| 2024-01-16 | 14.98 | $13.86 | 6300 |
| 2024-01-12 | 15.09 | $14.40 | 4100 |
| 2024-01-11 | 15.14 | $13.96 | 16100 |
| 2024-01-10 | 15.23 | $15.17 | 19200 |
| 2024-01-09 | 15.20 | $15.47 | 500 |
| 2024-01-08 | 15.13 | $15.15 | 3000 |
| 2024-01-05 | 15.08 | $15.81 | 7300 |
| 2024-01-04 | 14.97 | $16.15 | 12100 |
| 2024-01-03 | 14.83 | $15.20 | 3300 |
| 2024-01-02 | 14.77 | $15.30 | 1900 |
| 2023-12-29 | 14.71 | $15.05 | 1100 |
| 2023-12-28 | 14.66 | $14.88 | 2700 |
| 2023-12-27 | 14.64 | $15.09 | 9700 |
| 2023-12-26 | 14.59 | $15.46 | 4800 |
| 2023-12-22 | 14.50 | $15.50 | 3000 |
| 2023-12-21 | 14.41 | $15.29 | 3600 |
| 2023-12-20 | 14.33 | $14.95 | 7900 |
| 2023-12-19 | 14.28 | $14.70 | 4400 |
| 2023-12-18 | 14.26 | $14.69 | 2900 |
| 2023-12-15 | 14.24 | $13.95 | 2900 |
| 2023-12-14 | 14.30 | $13.60 | 4800 |
| 2023-12-13 | 14.40 | $13.27 | 6900 |
| 2023-12-12 | 14.54 | $13.15 | 10300 |
| 2023-12-11 | 14.70 | $13.45 | 8300 |
| 2023-12-08 | 14.84 | $14.10 | 6600 |
| 2023-12-07 | 14.92 | $14.17 | 3400 |
| 2023-12-06 | 14.99 | $15.25 | 12100 |
| 2023-12-05 | 14.96 | $15.30 | 1000 |
| 2023-12-04 | 14.93 | $14.99 | 1800 |
| 2023-12-01 | 14.92 | $15.45 | 700 |
| 2023-11-30 | 14.87 | $15.10 | 2200 |
| 2023-11-29 | 14.86 | $14.31 | 1800 |
| 2023-11-28 | 14.91 | $14.78 | 9100 |
| 2023-11-27 | 14.92 | $15.62 | 7100 |
| 2023-11-24 | 14.84 | $14.29 | — |
| 2023-11-22 | 14.87 | $14.29 | 400 |
| 2023-11-21 | 14.90 | $14.56 | 13800 |
| 2023-11-20 | 14.90 | $15.04 | 6500 |
| 2023-11-17 | 14.83 | $14.98 | 1100 |
| 2023-11-16 | 14.76 | $15.20 | 1000 |
| 2023-11-15 | 14.66 | $15.40 | 4900 |
| 2023-11-14 | 14.51 | $15.15 | 1000 |
| 2023-11-13 | 14.38 | $15.35 | 300 |
| 2023-11-10 | 14.21 | $15.25 | 1000 |
| 2023-11-09 | 14.04 | $14.28 | 200 |
| 2023-11-08 | 13.94 | $14.50 | 3900 |
| 2023-11-07 | 13.81 | $14.91 | 1300 |
| 2023-11-06 | 13.62 | $15.23 | 2700 |
| 2023-11-03 | 13.39 | $14.95 | 7900 |
| 2023-11-02 | 13.17 | $15.55 | 11700 |
| 2023-11-01 | 12.86 | $14.58 | 2800 |
| 2023-10-31 | 12.63 | $14.24 | 1500 |
| 2023-10-30 | 12.42 | $13.74 | 4200 |
| 2023-10-27 | 12.25 | $13.20 | 800 |
| 2023-10-26 | 12.14 | $12.93 | 700 |
| 2023-10-25 | 12.04 | $13.19 | 2200 |
| 2023-10-24 | 11.92 | $12.63 | 1400 |
| 2023-10-23 | 11.86 | $12.08 | 1500 |
| 2023-10-20 | 11.85 | $12.22 | 2000 |
| 2023-10-19 | 11.83 | $12.26 | 7800 |
| 2023-10-18 | 11.82 | $12.00 | 1400 |
| 2023-10-17 | 11.83 | $11.90 | 29200 |
| 2023-10-16 | 11.85 | $11.84 | 11900 |
| 2023-10-13 | 11.89 | $11.74 | 5200 |
| 2023-10-12 | 11.94 | $11.75 | 400 |
| 2023-10-11 | 12.00 | $11.61 | 4200 |
| 2023-10-10 | 12.07 | $11.69 | 7100 |
| 2023-10-09 | 12.14 | $11.48 | 15400 |
| 2023-10-06 | 12.24 | $11.10 | 18000 |
| 2023-10-05 | 12.38 | $11.00 | 51100 |
| 2023-10-04 | 12.54 | $10.57 | 26500 |
| 2023-10-03 | 12.75 | $11.85 | 19800 |
| 2023-10-02 | 12.84 | $12.76 | 1200 |
| 2023-09-29 | 12.84 | $12.69 | 11700 |
| 2023-09-28 | 12.85 | $12.63 | 1800 |
| 2023-09-27 | 12.86 | $12.89 | 8100 |
| 2023-09-26 | 12.84 | $12.90 | 300 |
| 2023-09-25 | 12.81 | $13.04 | — |
| 2023-09-22 | 12.77 | $13.04 | 15500 |
| 2023-09-21 | 12.72 | $13.00 | 12000 |
| 2023-09-20 | 12.66 | $13.14 | 2500 |
| 2023-09-19 | 12.58 | $12.80 | 1800 |
| 2023-09-18 | 12.53 | $12.77 | 4900 |
| 2023-09-15 | 12.47 | $12.70 | 7000 |
| 2023-09-14 | 12.42 | $12.82 | 19400 |
| 2023-09-13 | 12.35 | $12.80 | 1600 |
| 2023-09-12 | 12.27 | $12.68 | 1600 |
| 2023-09-11 | 12.20 | $12.93 | 1400 |
| 2023-09-08 | 12.09 | $12.50 | 4800 |
| 2023-09-07 | 12.02 | $13.00 | 1300 |
| 2023-09-06 | 11.89 | $12.45 | 2000 |
| 2023-09-05 | 11.81 | $12.30 | 10200 |
| 2023-09-01 | 11.73 | $12.10 | 1100 |
| 2023-08-31 | 11.66 | $12.86 | 14200 |
| 2023-08-30 | 11.52 | $12.00 | 9300 |
| 2023-08-29 | 11.45 | $12.31 | 11200 |
| 2023-08-28 | 11.34 | $11.75 | 2200 |
| 2023-08-25 | 11.29 | $11.39 | — |
| 2023-08-24 | 11.26 | $11.39 | 3400 |
| 2023-08-23 | 11.23 | $11.22 | 3200 |
| 2023-08-22 | 11.20 | $11.56 | 7600 |
| 2023-08-21 | 11.15 | $11.73 | 300 |
| 2023-08-18 | 11.07 | $11.25 | 3500 |
| 2023-08-17 | 11.03 | $11.65 | 1500 |
| 2023-08-16 | 10.95 | $11.32 | — |
| 2023-08-15 | 10.89 | $11.32 | 10400 |
| 2023-08-14 | 10.83 | $11.21 | 1100 |
| 2023-08-11 | 10.77 | $11.20 | 600 |
| 2023-08-10 | 10.71 | $10.90 | — |
| 2023-08-09 | 10.67 | $10.90 | — |
| 2023-08-08 | 10.63 | $10.90 | — |
| 2023-08-07 | 10.58 | $10.90 | 3400 |
| 2023-08-04 | 10.52 | $10.80 | — |
| 2023-08-03 | 10.47 | $10.80 | 300 |
| 2023-08-02 | 10.42 | $10.88 | 200 |
| 2023-08-01 | 10.35 | $10.80 | 1200 |
| 2023-07-31 | 10.28 | $11.00 | 3200 |
| 2023-07-28 | 10.19 | $10.30 | 100 |
| 2023-07-27 | 10.16 | $10.30 | — |
| 2023-07-26 | 10.13 | $10.30 | 3600 |
| 2023-07-25 | 10.10 | $10.55 | 800 |
| 2023-07-24 | 10.04 | $10.48 | 1200 |
| 2023-07-21 | 9.98 | $10.55 | 3000 |
| 2023-07-20 | 9.92 | $10.56 | 1000 |
| 2023-07-19 | 9.86 | $10.18 | 100 |
| 2023-07-18 | 9.83 | $10.00 | — |
| 2023-07-17 | 9.82 | $10.00 | 5000 |
| 2023-07-14 | 9.81 | $10.00 | 36300 |
| 2023-07-13 | 9.79 | $9.70 | — |
| 2023-07-12 | 9.81 | $9.70 | — |
| 2023-07-11 | 9.82 | $9.70 | — |
| 2023-07-10 | 9.83 | $9.70 | 200 |
| 2023-07-07 | 9.84 | $9.76 | 700 |
| 2023-07-06 | 9.84 | $9.47 | 3400 |
| 2023-07-05 | 9.87 | $10.00 | 2400 |
| 2023-07-03 | 9.85 | $9.72 | — |
| 2023-06-30 | 9.85 | $9.72 | — |
| 2023-06-29 | 9.84 | $9.72 | — |
| 2023-06-28 | 9.83 | $9.72 | — |
| 2023-06-27 | 9.81 | $9.72 | 9300 |
| 2023-06-26 | 9.79 | $10.20 | 5000 |
| 2023-06-23 | 9.73 | $10.20 | 100 |
| 2023-06-22 | 9.66 | $10.03 | 1900 |
| 2023-06-21 | 9.61 | $10.51 | 500 |
| 2023-06-20 | 9.49 | $10.25 | 2600 |
| 2023-06-16 | 9.39 | $9.90 | — |
| 2023-06-15 | 9.31 | $9.90 | — |
| 2023-06-14 | 9.21 | $9.90 | 1000 |
| 2023-06-13 | 9.11 | $9.24 | — |
| 2023-06-12 | 9.06 | $9.24 | 300 |
| 2023-06-09 | 9.00 | $9.25 | 300 |
| 2023-06-08 | 8.94 | $9.47 | — |
| 2023-06-07 | 8.84 | $9.47 | — |
| 2023-06-06 | 8.73 | $9.47 | — |
| 2023-06-05 | 8.62 | $9.47 | 5300 |
| 2023-06-02 | 8.49 | $8.68 | — |
| 2023-06-01 | 8.44 | $8.68 | 500 |
| 2023-05-31 | 8.38 | $8.39 | 100 |
| 2023-05-30 | 8.34 | $8.89 | 100 |
| 2023-05-26 | 8.26 | $9.83 | — |
| 2023-05-25 | 8.07 | $9.83 | 400 |
| 2023-05-24 | 7.87 | $9.30 | — |
| 2023-05-23 | 7.72 | $9.30 | 1800 |
| 2023-05-22 | 7.56 | $7.53 | — |
| 2023-05-19 | 7.58 | $7.53 | — |
| 2023-05-18 | 7.59 | $7.53 | — |
| 2023-05-17 | 7.61 | $7.53 | — |
| 2023-05-16 | 7.63 | $7.53 | — |
| 2023-05-15 | 7.66 | $7.53 | — |
| 2023-05-12 | 7.68 | $7.53 | — |
| 2023-05-11 | 7.71 | $7.53 | — |
| 2023-05-10 | 7.73 | $7.53 | — |
| 2023-05-09 | 7.76 | $7.53 | — |
| 2023-05-08 | 7.79 | $7.53 | — |
| 2023-05-05 | 7.81 | $7.53 | — |
| 2023-05-04 | 7.84 | $7.53 | 1900 |
| 2023-05-03 | 7.87 | $7.56 | 1100 |
| 2023-05-02 | 7.89 | $7.65 | 700 |
| 2023-05-01 | 7.91 | $7.94 | — |
| 2023-04-28 | 7.89 | $7.94 | — |
| 2023-04-27 | 7.88 | $7.94 | — |
| 2023-04-26 | 7.86 | $7.94 | — |
| 2023-04-25 | 7.85 | $7.94 | 500 |
| 2023-04-24 | 7.83 | $8.05 | — |
| 2023-04-21 | 7.80 | $8.05 | 1000 |
| 2023-04-20 | 7.77 | $8.05 | 200 |
| 2023-04-19 | 7.74 | $8.10 | 1000 |
| 2023-04-18 | 7.71 | $8.40 | 300 |
| 2023-04-17 | 7.64 | $7.65 | — |
| 2023-04-14 | 7.65 | $7.65 | — |
| 2023-04-13 | 7.66 | $7.65 | — |
| 2023-04-12 | 7.67 | $7.65 | — |
| 2023-04-11 | 7.68 | $7.65 | 1800 |
| 2023-04-10 | 7.69 | $7.26 | 1000 |
| 2023-04-06 | 7.75 | $7.62 | — |
| 2023-04-05 | 7.78 | $7.62 | — |
| 2023-04-04 | 7.81 | $7.62 | 1000 |
| 2023-04-03 | 7.85 | $7.56 | — |
| 2023-03-31 | 7.90 | $7.56 | 1100 |
| 2023-03-30 | 7.96 | $7.60 | 2200 |
| 2023-03-29 | 8.02 | $7.82 | 200 |
| 2023-03-28 | 8.06 | $7.90 | 300 |
| 2023-03-27 | 8.10 | $7.80 | 100 |
| 2023-03-24 | 8.16 | $7.60 | 200 |
| 2023-03-23 | 8.23 | $8.20 | 200 |
| 2023-03-22 | 8.25 | $8.15 | 200 |
| 2023-03-21 | 8.28 | $7.86 | — |
| 2023-03-20 | 8.33 | $7.86 | — |
| 2023-03-17 | 8.39 | $7.86 | 6100 |
| 2023-03-16 | 8.45 | $7.90 | 600 |
| 2023-03-15 | 8.51 | $7.90 | 200 |
| 2023-03-14 | 8.57 | $8.30 | 500 |
| 2023-03-13 | 8.59 | $7.81 | 2500 |
| 2023-03-10 | 8.66 | $8.54 | 1600 |
| 2023-03-09 | 8.66 | $8.72 | 100 |
| 2023-03-08 | 8.63 | $8.80 | — |
| 2023-03-07 | 8.59 | $8.80 | — |
| 2023-03-06 | 8.55 | $8.80 | 10900 |
| 2023-03-03 | 8.50 | $8.91 | 1100 |
| 2023-03-02 | 8.44 | $8.90 | 2700 |
| 2023-03-01 | 8.38 | $9.09 | 500 |
| 2023-02-28 | 8.29 | $8.73 | 200 |
| 2023-02-27 | 8.24 | $8.39 | — |
| 2023-02-24 | 8.21 | $8.39 | — |
| 2023-02-23 | 8.18 | $8.39 | — |
| 2023-02-22 | 8.14 | $8.39 | — |
| 2023-02-21 | 8.10 | $8.39 | 1100 |
| 2023-02-17 | 8.05 | $8.36 | — |
| 2023-02-16 | 8.00 | $8.36 | — |
| 2023-02-15 | 7.95 | $8.36 | — |
| 2023-02-14 | 7.89 | $8.36 | 1300 |
| 2023-02-13 | 7.82 | $8.28 | 1200 |
| 2023-02-10 | 7.76 | $8.01 | 600 |
| 2023-02-09 | 7.71 | $7.66 | — |
| 2023-02-08 | 7.70 | $7.66 | — |
| 2023-02-07 | 7.68 | $7.66 | 5200 |
| 2023-02-06 | 7.65 | $7.80 | 1200 |
| 2023-02-03 | 7.61 | $8.14 | — |
| 2023-02-02 | 7.53 | $8.14 | 400 |
| 2023-02-01 | 7.44 | $8.13 | — |
| 2023-01-31 | 7.35 | $8.13 | — |
| 2023-01-30 | 7.26 | $8.13 | 900 |
| 2023-01-27 | 7.17 | $7.74 | 2300 |
| 2023-01-26 | 7.12 | $7.03 | — |
| 2023-01-25 | 7.14 | $7.03 | 400 |
| 2023-01-24 | 7.16 | $7.19 | 700 |
| 2023-01-23 | 7.18 | $7.28 | 400 |
| 2023-01-20 | 7.19 | $7.48 | 500 |
| 2023-01-19 | 7.19 | $7.57 | — |
| 2023-01-18 | 7.18 | $7.57 | 19300 |
| 2023-01-17 | 7.17 | $6.79 | — |
| 2023-01-13 | 7.25 | $6.79 | — |
| 2023-01-12 | 7.33 | $6.79 | — |
| 2023-01-11 | 7.43 | $6.79 | — |
| 2023-01-10 | 7.52 | $6.79 | — |
| 2023-01-09 | 7.63 | $6.79 | — |
| 2023-01-06 | 7.75 | $6.79 | — |
| 2023-01-05 | 7.87 | $6.79 | — |
| 2023-01-04 | 8.00 | $6.79 | 1600 |
| 2023-01-03 | 8.14 | $7.74 | — |
| 2022-12-30 | 8.20 | $7.74 | 100 |
| 2022-12-29 | 8.26 | $7.78 | 1000 |
| 2022-12-28 | 8.33 | $7.96 | 400 |
| 2022-12-27 | 8.38 | $8.30 | — |
| 2022-12-23 | 8.40 | $8.30 | 100 |
| 2022-12-22 | 8.42 | $8.30 | — |
| 2022-12-21 | 8.45 | $8.30 | — |
| 2022-12-20 | 8.48 | $8.30 | — |
| 2022-12-19 | 8.51 | $8.30 | 100 |
| 2022-12-16 | 8.55 | $8.29 | — |
| 2022-12-15 | 8.58 | $8.29 | — |
| 2022-12-14 | 8.62 | $8.29 | 200 |
| 2022-12-13 | 8.66 | $8.40 | — |
| 2022-12-12 | 8.70 | $8.40 | — |
| 2022-12-09 | 8.73 | $8.40 | — |
| 2022-12-08 | 8.76 | $8.40 | — |
| 2022-12-07 | 8.80 | $8.40 | 200 |
| 2022-12-06 | 8.83 | $8.90 | — |
| 2022-12-05 | 8.82 | $8.90 | — |
| 2022-12-02 | 8.81 | $8.90 | — |
| 2022-12-01 | 8.79 | $8.90 | — |
| 2022-11-30 | 8.77 | $8.90 | 200 |
| 2022-11-29 | 8.75 | $8.78 | 100 |
| 2022-11-28 | 8.74 | $8.60 | 300 |
| 2022-11-25 | 8.74 | $9.12 | — |
| 2022-11-23 | 8.69 | $9.12 | 600 |
| 2022-11-22 | 8.63 | $8.67 | — |
| 2022-11-21 | 8.61 | $8.67 | — |
| 2022-11-18 | 8.59 | $8.67 | 200 |
| 2022-11-17 | 8.57 | $8.83 | — |
| 2022-11-16 | 8.52 | $8.83 | 2200 |
| 2022-11-15 | 8.47 | $8.66 | — |
| 2022-11-14 | 8.44 | $8.66 | 1700 |
| 2022-11-11 | 8.40 | $8.62 | — |
| 2022-11-10 | 8.36 | $8.62 | — |
| 2022-11-09 | 8.32 | $8.62 | — |
| 2022-11-08 | 8.27 | $8.62 | 1000 |
| 2022-11-07 | 8.22 | $8.62 | — |
| 2022-11-04 | 8.16 | $8.62 | 900 |
| 2022-11-03 | 8.10 | $8.37 | 5400 |
| 2022-11-02 | 8.06 | $8.50 | 100 |
| 2022-11-01 | 8.01 | $8.92 | 4000 |
| 2022-10-31 | 7.91 | $7.88 | — |
| 2022-10-28 | 7.90 | $7.88 | — |
| 2022-10-27 | 7.89 | $7.88 | — |
| 2022-10-26 | 7.87 | $7.88 | 2000 |
| 2022-10-25 | 7.85 | $8.01 | — |
| 2022-10-24 | 7.80 | $8.01 | — |
| 2022-10-21 | 7.74 | $8.01 | — |
| 2022-10-20 | 7.68 | $8.01 | 300 |
| 2022-10-19 | 7.61 | $8.20 | — |
| 2022-10-18 | 7.51 | $8.20 | 200 |
| 2022-10-17 | 7.41 | $7.56 | — |
| 2022-10-14 | 7.37 | $7.56 | 3900 |
| 2022-10-13 | 7.32 | $7.78 | 100 |
| 2022-10-12 | 7.25 | $7.78 | 2300 |
| 2022-10-11 | 7.17 | $7.78 | — |
| 2022-10-10 | 7.09 | $7.78 | 2300 |
| 2022-10-07 | 7.01 | $8.10 | — |
| 2022-10-06 | 6.89 | $8.10 | 300 |
| 2022-10-05 | 6.76 | $7.36 | — |
| 2022-10-04 | 6.70 | $7.36 | — |
| 2022-10-03 | 6.63 | $7.36 | 300 |
| 2022-09-30 | 6.56 | $6.30 | — |
| 2022-09-29 | 6.60 | $6.30 | — |
| 2022-09-28 | 6.63 | $6.30 | — |
| 2022-09-27 | 6.66 | $6.30 | — |
| 2022-09-26 | 6.71 | $6.30 | — |
| 2022-09-23 | 6.76 | $6.30 | 900 |
| 2022-09-22 | 6.82 | $6.76 | 6000 |
| 2022-09-21 | 6.85 | $6.75 | — |
| 2022-09-20 | 6.88 | $6.75 | 600 |
| 2022-09-19 | 6.92 | $6.76 | 300 |
| 2022-09-16 | 6.97 | $7.03 | — |
| 2022-09-15 | 7.00 | $7.03 | — |
| 2022-09-14 | 7.04 | $7.03 | — |
| 2022-09-13 | 7.09 | $7.03 | — |
| 2022-09-12 | 7.14 | $7.03 | 2500 |
| 2022-09-09 | 7.20 | $6.55 | — |
| 2022-09-08 | 7.32 | $6.55 | — |
| 2022-09-07 | 7.44 | $6.55 | — |
| 2022-09-06 | 7.58 | $6.55 | 100 |
| 2022-09-02 | 7.73 | $6.30 | 500 |
| 2022-09-01 | 7.90 | $6.63 | — |
| 2022-08-31 | 8.06 | $6.63 | 3900 |
| 2022-08-30 | 8.22 | $6.35 | 1200 |
| 2022-08-29 | 8.42 | $8.25 | — |
| 2022-08-26 | 8.43 | $8.25 | — |
| 2022-08-25 | 8.45 | $8.25 | 5500 |
| 2022-08-24 | 8.46 | $8.25 | 3000 |
| 2022-08-23 | 8.46 | $8.36 | — |
| 2022-08-22 | 8.45 | $8.36 | 3000 |
| 2022-08-19 | 8.44 | $8.60 | — |
| 2022-08-18 | 8.39 | $8.60 | — |
| 2022-08-17 | 8.33 | $8.60 | 300 |
| 2022-08-16 | 8.26 | $8.27 | 200 |
| 2022-08-15 | 8.22 | $8.72 | — |
| 2022-08-12 | 8.13 | $8.72 | — |
| 2022-08-11 | 8.03 | $8.72 | 8600 |
| 2022-08-10 | 7.92 | $8.63 | — |
| 2022-08-09 | 7.81 | $8.63 | 200 |
| 2022-08-08 | 7.69 | $8.29 | — |
| 2022-08-05 | 7.60 | $8.29 | — |
| 2022-08-04 | 7.50 | $8.29 | — |
| 2022-08-03 | 7.40 | $8.29 | 300 |
| 2022-08-02 | 7.29 | $8.00 | 100 |
| 2022-08-01 | 7.20 | $8.00 | 100 |
| 2022-07-29 | 7.11 | $8.00 | — |
| 2022-07-28 | 7.01 | $8.00 | 1500 |
| 2022-07-27 | 6.92 | $6.90 | — |
| 2022-07-26 | 6.93 | $6.90 | — |
| 2022-07-25 | 6.95 | $6.90 | — |
| 2022-07-22 | 6.97 | $6.90 | — |
| 2022-07-21 | 6.99 | $6.90 | — |
| 2022-07-20 | 7.02 | $6.90 | — |
| 2022-07-19 | 7.06 | $6.90 | — |
| 2022-07-18 | 7.10 | $6.90 | — |
| 2022-07-15 | 7.14 | $6.90 | — |
| 2022-07-14 | 7.19 | $6.90 | — |
| 2022-07-13 | 7.25 | $6.90 | — |
| 2022-07-12 | 7.31 | $6.90 | — |
| 2022-07-11 | 7.37 | $6.90 | 2000 |
| 2022-07-08 | 7.44 | $6.78 | 3800 |
| 2022-07-07 | 7.53 | $7.03 | — |
| 2022-07-06 | 7.60 | $7.03 | — |
| 2022-07-05 | 7.68 | $7.03 | — |
| 2022-07-01 | 7.76 | $7.03 | 400 |
| 2022-06-30 | 7.85 | $7.30 | 3900 |
| 2022-06-29 | 7.92 | $7.83 | 100 |
| 2022-06-28 | 7.93 | $7.86 | — |
| 2022-06-27 | 7.94 | $7.86 | 1000 |
| 2022-06-24 | 7.95 | $7.85 | — |
| 2022-06-23 | 7.96 | $7.85 | — |
| 2022-06-22 | 7.97 | $7.85 | — |
| 2022-06-21 | 7.98 | $7.85 | — |
| 2022-06-17 | 7.99 | $7.85 | 500 |
| 2022-06-16 | 7.99 | $7.85 | 400 |
| 2022-06-15 | 7.99 | $7.85 | — |
| 2022-06-14 | 7.98 | $7.85 | — |
| 2022-06-13 | 7.97 | $7.85 | — |
| 2022-06-10 | 7.95 | $7.85 | 1400 |
| 2022-06-09 | 7.92 | $8.37 | — |
| 2022-06-08 | 7.83 | $8.37 | 100 |
| 2022-06-07 | 7.73 | $8.40 | 500 |
| 2022-06-06 | 7.62 | $8.47 | — |
| 2022-06-03 | 7.49 | $8.47 | 4400 |
| 2022-06-02 | 7.36 | $7.82 | — |
| 2022-06-01 | 7.27 | $7.82 | — |
| 2022-05-31 | 7.18 | $7.82 | — |
| 2022-05-27 | 7.08 | $7.82 | 400 |
| 2022-05-26 | 6.98 | $7.75 | 2400 |
| 2022-05-25 | 6.87 | $7.53 | — |
| 2022-05-24 | 6.78 | $7.53 | 2000 |
| 2022-05-23 | 6.69 | $7.86 | 1700 |
| 2022-05-20 | 6.56 | $7.59 | 2500 |
| 2022-05-19 | 6.45 | $6.55 | — |
| 2022-05-18 | 6.44 | $6.55 | 1000 |
| 2022-05-17 | 6.43 | $6.85 | — |
| 2022-05-16 | 6.39 | $6.85 | 300 |
| 2022-05-13 | 6.36 | $6.30 | — |
| 2022-05-12 | 6.38 | $6.30 | — |
| 2022-05-11 | 6.41 | $6.30 | 1500 |
| 2022-05-10 | 6.44 | $6.11 | 200 |
| 2022-05-09 | 6.49 | $6.55 | — |
| 2022-05-06 | 6.50 | $6.55 | 200 |
| 2022-05-05 | 6.51 | $6.15 | — |
| 2022-05-04 | 6.57 | $6.15 | — |
| 2022-05-03 | 6.63 | $6.15 | — |
| 2022-05-02 | 6.69 | $6.15 | 1500 |
| 2022-04-29 | 6.75 | $6.41 | 1000 |
| 2022-04-28 | 6.80 | $6.61 | 1500 |
| 2022-04-27 | 6.82 | $6.36 | — |
| 2022-04-26 | 6.87 | $6.36 | 500 |
| 2022-04-25 | 6.93 | $6.74 | — |
| 2022-04-22 | 6.95 | $6.74 | 500 |
| 2022-04-21 | 6.96 | $6.80 | 700 |
| 2022-04-20 | 6.97 | $6.70 | 1200 |
| 2022-04-19 | 6.99 | $7.38 | — |
| 2022-04-18 | 6.93 | $7.38 | 1100 |
| 2022-04-14 | 6.87 | $6.85 | — |
| 2022-04-13 | 6.85 | $6.85 | — |
| 2022-04-12 | 6.83 | $6.85 | 100 |
| 2022-04-11 | 6.81 | $7.32 | 200 |
| 2022-04-08 | 6.74 | $6.90 | — |
| 2022-04-07 | 6.70 | $6.90 | — |
| 2022-04-06 | 6.66 | $6.90 | — |
| 2022-04-05 | 6.61 | $6.90 | — |
| 2022-04-04 | 6.57 | $6.90 | 5400 |
| 2022-04-01 | 6.52 | $6.92 | 800 |
| 2022-03-31 | 6.46 | $6.64 | 800 |
| 2022-03-30 | 6.42 | $7.07 | — |
| 2022-03-29 | 6.33 | $7.07 | 400 |
| 2022-03-28 | 6.24 | $7.06 | 12900 |
| 2022-03-25 | 6.15 | $6.50 | 1500 |
| 2022-03-24 | 6.11 | $6.36 | 3500 |
| 2022-03-23 | 6.07 | $6.30 | 6000 |
| 2022-03-22 | 6.04 | $6.07 | 400 |
| 2022-03-21 | 6.03 | $6.02 | 2000 |
| 2022-03-18 | 6.02 | $6.04 | — |
| 2022-03-17 | 6.01 | $6.04 | — |
| 2022-03-16 | 5.99 | $6.04 | 200 |
| 2022-03-15 | 5.98 | $6.13 | 300 |
| 2022-03-14 | 5.95 | $6.22 | 1100 |
| 2022-03-11 | 5.91 | $6.15 | 11800 |
| 2022-03-10 | 5.88 | $6.25 | — |
| 2022-03-09 | 5.83 | $6.25 | — |
| 2022-03-08 | 5.78 | $6.25 | 1200 |
| 2022-03-07 | 5.73 | $5.55 | 400 |
| 2022-03-04 | 5.74 | $5.69 | 300 |
| 2022-03-03 | 5.74 | $5.87 | — |
| 2022-03-02 | 5.72 | $5.87 | — |
| 2022-03-01 | 5.70 | $5.87 | 30000 |
| 2022-02-28 | 5.67 | $5.87 | — |
| 2022-02-25 | 5.65 | $5.87 | 1300 |
| 2022-02-24 | 5.62 | $5.87 | 900 |
| 2022-02-23 | 5.59 | $5.52 | — |
| 2022-02-22 | 5.58 | $5.52 | — |
| 2022-02-18 | 5.58 | $5.52 | 500 |
| 2022-02-17 | 5.57 | $5.82 | 400 |
| 2022-02-16 | 5.54 | $5.61 | 1900 |
| 2022-02-15 | 5.52 | $5.67 | — |
| 2022-02-14 | 5.50 | $5.67 | 3000 |
| 2022-02-11 | 5.48 | $5.75 | — |
| 2022-02-10 | 5.46 | $5.75 | 2800 |
| 2022-02-09 | 5.43 | $5.50 | — |
| 2022-02-08 | 5.43 | $5.50 | — |
| 2022-02-07 | 5.42 | $5.50 | 500 |
| 2022-02-04 | 5.42 | $5.50 | — |
| 2022-02-03 | 5.42 | $5.50 | — |
| 2022-02-02 | 5.42 | $5.50 | — |
| 2022-02-01 | 5.42 | $5.50 | 500 |
| 2022-01-31 | 5.42 | $5.51 | 1400 |
| 2022-01-28 | 5.42 | $5.24 | — |
| 2022-01-27 | 5.45 | $5.24 | 5200 |
| 2022-01-26 | 5.48 | $5.16 | — |
| 2022-01-25 | 5.52 | $5.16 | 900 |
| 2022-01-24 | 5.57 | $4.92 | 1500 |
| 2022-01-21 | 5.63 | $5.37 | — |
| 2022-01-20 | 5.66 | $5.37 | 1200 |
| 2022-01-19 | 5.69 | $5.60 | 600 |
| 2022-01-18 | 5.69 | $5.80 | — |
| 2022-01-14 | 5.67 | $5.80 | — |
| 2022-01-13 | 5.65 | $5.80 | — |
| 2022-01-12 | 5.63 | $5.80 | 1400 |
| 2022-01-11 | 5.60 | $5.64 | — |
| 2022-01-10 | 5.59 | $5.64 | 500 |
| 2022-01-07 | 5.58 | $5.72 | 1800 |
| 2022-01-06 | 5.55 | $5.66 | — |
| 2022-01-05 | 5.53 | $5.66 | — |
| 2022-01-04 | 5.51 | $5.66 | 100 |
| 2022-01-03 | 5.48 | $5.50 | — |
| 2021-12-31 | 5.46 | $5.50 | 500 |
| 2021-12-30 | 5.43 | $5.54 | 100 |
| 2021-12-29 | 5.40 | $5.72 | 700 |
| 2021-12-28 | 5.35 | $5.90 | 1900 |
| 2021-12-27 | 5.28 | $5.59 | 600 |
| 2021-12-23 | 5.23 | $5.57 | 700 |
| 2021-12-22 | 5.19 | $5.50 | — |
| 2021-12-21 | 5.15 | $5.50 | 4200 |
| 2021-12-20 | 5.11 | $5.25 | 4400 |
| 2021-12-17 | 5.10 | $5.37 | — |
| 2021-12-16 | 5.07 | $5.37 | 1000 |
| 2021-12-15 | 5.04 | $5.07 | 2000 |
| 2021-12-14 | 5.05 | $5.18 | 500 |
| 2021-12-13 | 5.05 | $5.25 | 1000 |
| 2021-12-10 | 5.04 | $5.26 | — |
| 2021-12-09 | 5.03 | $5.26 | — |
| 2021-12-08 | 5.02 | $5.26 | 3000 |
| 2021-12-07 | 5.02 | $4.80 | 200 |
| 2021-12-06 | 5.06 | $4.45 | — |
| 2021-12-03 | 5.14 | $4.45 | 1100 |
| 2021-12-02 | 5.23 | $4.70 | 3400 |
| 2021-12-01 | 5.30 | $4.90 | 1300 |
| 2021-11-30 | 5.35 | $4.97 | — |
| 2021-11-29 | 5.40 | $4.97 | 2900 |
| 2021-11-26 | 5.45 | $5.23 | 200 |
| 2021-11-24 | 5.47 | $5.29 | — |
| 2021-11-23 | 5.49 | $5.29 | 300 |
| 2021-11-22 | 5.51 | $5.32 | 2100 |
| 2021-11-19 | 5.53 | $5.52 | 2400 |
| 2021-11-18 | 5.53 | $5.38 | 1600 |
| 2021-11-17 | 5.54 | $5.55 | 4600 |
| 2021-11-16 | 5.53 | $5.39 | 1600 |
| 2021-11-15 | 5.54 | $5.51 | — |
| 2021-11-12 | 5.54 | $5.51 | 1000 |
| 2021-11-11 | 5.54 | $5.69 | — |
| 2021-11-10 | 5.52 | $5.69 | — |
| 2021-11-09 | 5.50 | $5.69 | — |
| 2021-11-08 | 5.48 | $5.69 | — |
| 2021-11-05 | 5.45 | $5.69 | 8100 |
| 2021-11-04 | 5.43 | $5.69 | 300 |
| 2021-11-03 | 5.41 | $5.38 | — |
| 2021-11-02 | 5.41 | $5.38 | 5500 |
| 2021-11-01 | 5.42 | $5.59 | 1800 |
| 2021-10-29 | 5.42 | $5.34 | 3000 |
| 2021-10-28 | 5.43 | $5.18 | 1700 |
| 2021-10-27 | 5.47 | $5.18 | 2400 |
| 2021-10-26 | 5.50 | $5.40 | 4000 |
| 2021-10-25 | 5.52 | $5.52 | 500 |
| 2021-10-22 | 5.52 | $5.44 | 3400 |
| 2021-10-21 | 5.53 | $5.51 | 2000 |
| 2021-10-20 | 5.54 | $5.51 | 2600 |
| 2021-10-19 | 5.54 | $5.42 | — |
| 2021-10-18 | 5.55 | $5.42 | 1200 |
| 2021-10-15 | 5.56 | $5.29 | 3000 |
| 2021-10-14 | 5.58 | $5.46 | 200 |
| 2021-10-13 | 5.59 | $5.46 | 10500 |
| 2021-10-12 | 5.59 | $5.53 | 200 |
| 2021-10-11 | 5.58 | $5.45 | 200 |
| 2021-10-08 | 5.58 | $5.72 | 1300 |
| 2021-10-07 | 5.56 | $5.80 | — |
| 2021-10-06 | 5.52 | $5.80 | — |
| 2021-10-05 | 5.48 | $5.80 | 500 |
| 2021-10-04 | 5.44 | $5.82 | — |
| 2021-10-01 | 5.40 | $5.82 | 500 |
| 2021-09-30 | 5.35 | $5.43 | — |
| 2021-09-29 | 5.35 | $5.43 | 200 |
| 2021-09-28 | 5.34 | $5.60 | 1200 |
| 2021-09-27 | 5.32 | $5.54 | — |
| 2021-09-24 | 5.30 | $5.54 | 100 |
| 2021-09-23 | 5.28 | $5.28 | 2400 |
| 2021-09-22 | 5.29 | $5.34 | 200 |
| 2021-09-21 | 5.29 | $5.11 | 1000 |
| 2021-09-20 | 5.32 | $5.06 | 1300 |
| 2021-09-17 | 5.35 | $5.16 | — |
| 2021-09-16 | 5.38 | $5.16 | — |
| 2021-09-15 | 5.40 | $5.16 | 3200 |
| 2021-09-14 | 5.43 | $5.35 | 4000 |
| 2021-09-13 | 5.44 | $5.20 | 1800 |
| 2021-09-10 | 5.47 | $5.40 | — |
| 2021-09-09 | 5.48 | $5.40 | — |
| 2021-09-08 | 5.49 | $5.40 | 2300 |
| 2021-09-07 | 5.50 | $5.51 | 4500 |
| 2021-09-03 | 5.50 | $5.50 | 6400 |
| 2021-09-02 | 5.50 | $5.47 | — |
| 2021-09-01 | 5.51 | $5.47 | — |
| 2021-08-31 | 5.51 | $5.47 | 3100 |
| 2021-08-30 | 5.52 | $5.70 | 1600 |
| 2021-08-27 | 5.50 | $5.46 | — |
| 2021-08-26 | 5.51 | $5.46 | — |
| 2021-08-25 | 5.52 | $5.46 | — |
| 2021-08-24 | 5.53 | $5.46 | — |
| 2021-08-23 | 5.55 | $5.46 | 1800 |
| 2021-08-20 | 5.56 | $5.49 | — |
| 2021-08-19 | 5.57 | $5.49 | 100 |
| 2021-08-18 | 5.58 | $5.48 | — |
| 2021-08-17 | 5.59 | $5.48 | 2200 |
| 2021-08-16 | 5.60 | $5.75 | 1700 |
| 2021-08-13 | 5.59 | $5.48 | — |
| 2021-08-12 | 5.60 | $5.48 | — |
| 2021-08-11 | 5.62 | $5.48 | — |
| 2021-08-10 | 5.63 | $5.48 | 800 |
| 2021-08-09 | 5.66 | $5.70 | — |
| 2021-08-06 | 5.66 | $5.70 | 600 |
| 2021-08-05 | 5.66 | $5.41 | — |
| 2021-08-04 | 5.70 | $5.41 | 1700 |
| 2021-08-03 | 5.74 | $5.80 | 1400 |
| 2021-08-02 | 5.74 | $5.93 | — |
| 2021-07-30 | 5.73 | $5.93 | 1300 |
| 2021-07-29 | 5.73 | $5.57 | — |
| 2021-07-28 | 5.76 | $5.57 | — |
| 2021-07-27 | 5.80 | $5.57 | — |
| 2021-07-26 | 5.85 | $5.57 | — |
| 2021-07-23 | 5.90 | $5.57 | — |
| 2021-07-22 | 5.95 | $5.57 | — |
| 2021-07-21 | 6.01 | $5.57 | — |
| 2021-07-20 | 6.08 | $5.57 | — |
| 2021-07-19 | 6.15 | $5.57 | 300 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
19.52
2026-07-15
Close Price
$20.60
Vol: 268200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.80
Average
11.30
Maximum
22.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 19.52 | $20.60 | 268200 |
| 2026-07-14 | 19.29 | $20.93 | 508653 |
| 2026-07-13 | 18.95 | $20.13 | 350143 |
| 2026-07-10 | 18.73 | $19.68 | 367409 |
| 2026-07-09 | 18.57 | $19.06 | 783626 |
| 2026-07-08 | 18.52 | $20.15 | 496186 |
| 2026-07-07 | 18.24 | $19.23 | 485100 |
| 2026-07-06 | 18.10 | $18.88 | 252403 |
| 2026-07-02 | 18.02 | $18.37 | 330815 |
| 2026-07-01 | 18.04 | $17.50 | 266956 |
| 2026-06-30 | 18.26 | $17.43 | 283243 |
| 2026-06-29 | 18.52 | $17.47 | 372107 |
| 2026-06-26 | 18.83 | $17.44 | 309131 |
| 2026-06-25 | 19.19 | $18.18 | 321245 |
| 2026-06-24 | 19.46 | $18.37 | 358522 |
| 2026-06-23 | 19.73 | $19.08 | 334621 |
| 2026-06-22 | 19.90 | $18.93 | 544700 |
| 2026-06-18 | 20.13 | $18.10 | 1.0M |
| 2026-06-17 | 20.57 | $18.76 | 356135 |
| 2026-06-16 | 20.94 | $19.24 | 641232 |
| 2026-06-15 | 21.27 | $20.53 | 542405 |
| 2026-06-12 | 21.38 | $21.54 | 427139 |
| 2026-06-11 | 21.29 | $21.54 | 431200 |
| 2026-06-10 | 21.18 | $21.73 | 668214 |
| 2026-06-09 | 21.02 | $21.31 | 465096 |
| 2026-06-08 | 20.91 | $20.79 | 556548 |
| 2026-06-05 | 20.89 | $20.50 | 593169 |
| 2026-06-04 | 20.94 | $20.33 | 341000 |
| 2026-06-03 | 21.02 | $20.22 | 481800 |
| 2026-06-02 | 21.13 | $20.23 | 820632 |
| 2026-06-01 | 21.26 | $19.77 | 652075 |
| 2026-05-29 | 21.50 | $19.60 | 671107 |
| 2026-05-28 | 21.81 | $20.53 | 641285 |
| 2026-05-27 | 21.97 | $21.07 | 363213 |
| 2026-05-26 | 22.03 | $21.78 | 509300 |
| 2026-05-22 | 21.95 | $22.10 | 608149 |
| 2026-05-21 | 21.78 | $22.30 | 602859 |
| 2026-05-20 | 21.54 | $22.61 | 1.1M |
| 2026-05-19 | 21.18 | $21.50 | 1.0M |
| 2026-05-18 | 21.00 | $21.14 | 356601 |
| 2026-05-15 | 20.85 | $21.06 | 310948 |
| 2026-05-14 | 20.70 | $20.68 | 173335 |
| 2026-05-13 | 20.59 | $20.39 | 520291 |
| 2026-05-12 | 20.52 | $20.50 | 585300 |
| 2026-05-11 | 20.41 | $20.50 | 306491 |
| 2026-05-08 | 20.28 | $20.38 | 158200 |
| 2026-05-07 | 20.15 | $20.21 | 401109 |
| 2026-05-06 | 20.02 | $19.86 | 432421 |
| 2026-05-05 | 19.95 | $20.70 | 398774 |
| 2026-05-04 | 19.68 | $20.18 | 207169 |
| 2026-05-01 | 19.47 | $19.91 | 324768 |
| 2026-04-30 | 19.28 | $19.94 | 363700 |
| 2026-04-29 | 19.05 | $19.58 | 1.0M |
| 2026-04-28 | 18.85 | $19.72 | 477179 |
| 2026-04-27 | 18.59 | $18.78 | 291800 |
| 2026-04-24 | 18.47 | $18.55 | 148139 |
| 2026-04-23 | 18.39 | $18.43 | 389900 |
| 2026-04-22 | 18.31 | $18.17 | 336001 |
| 2026-04-21 | 18.28 | $18.18 | 377144 |
| 2026-04-20 | 18.23 | $18.54 | 422130 |
| 2026-04-17 | 18.10 | $18.53 | 463200 |
| 2026-04-16 | 17.94 | $18.15 | 364946 |
| 2026-04-15 | 17.83 | $17.95 | 520136 |
| 2026-04-14 | 17.75 | $17.81 | 302041 |
| 2026-04-13 | 17.68 | $18.12 | 225044 |
| 2026-04-10 | 17.53 | $17.85 | 237700 |
| 2026-04-09 | 17.41 | $17.93 | 385239 |
| 2026-04-08 | 17.26 | $17.92 | 323454 |
| 2026-04-07 | 17.07 | $17.33 | 261006 |
| 2026-04-06 | 16.98 | $17.51 | 112500 |
| 2026-04-02 | 16.84 | $17.57 | 278623 |
| 2026-04-01 | 16.66 | $17.06 | 357990 |
| 2026-03-31 | 16.56 | $17.37 | 851700 |
| 2026-03-30 | 16.37 | $16.52 | 440700 |
| 2026-03-27 | 16.34 | $16.72 | 346611 |
| 2026-03-26 | 16.25 | $16.93 | 277732 |
| 2026-03-25 | 16.11 | $16.99 | 326380 |
| 2026-03-24 | 15.93 | $16.90 | 423153 |
| 2026-03-23 | 15.75 | $16.06 | 437800 |
| 2026-03-20 | 15.71 | $15.81 | 375627 |
| 2026-03-19 | 15.72 | $16.08 | 505829 |
| 2026-03-18 | 15.68 | $15.24 | 379739 |
| 2026-03-17 | 15.81 | $14.57 | 676148 |
| 2026-03-16 | 16.10 | $14.29 | 623421 |
| 2026-03-13 | 16.50 | $13.59 | 445932 |
| 2026-03-12 | 17.12 | $14.69 | 618596 |
| 2026-03-11 | 17.59 | $15.45 | 734435 |
| 2026-03-10 | 17.98 | $17.26 | 301628 |
| 2026-03-09 | 18.05 | $16.94 | 1.1M |
| 2026-03-06 | 18.19 | $17.05 | 521200 |
| 2026-03-05 | 18.33 | $17.35 | 645140 |
| 2026-03-04 | 18.42 | $18.28 | 290100 |
| 2026-03-03 | 18.32 | $18.41 | 534600 |
| 2026-03-02 | 18.17 | $18.73 | 297900 |
| 2026-02-27 | 17.92 | $18.23 | 178343 |
| 2026-02-26 | 17.74 | $17.84 | 254800 |
| 2026-02-25 | 17.60 | $17.41 | 191163 |
| 2026-02-24 | 17.52 | $17.30 | 192024 |
| 2026-02-23 | 17.44 | $17.35 | 165435 |
| 2026-02-20 | 17.34 | $17.92 | 346500 |
| 2026-02-19 | 17.09 | $17.16 | 224108 |
| 2026-02-18 | 16.96 | $17.26 | 479300 |
| 2026-02-17 | 16.78 | $16.79 | 339137 |
| 2026-02-13 | 16.67 | $16.73 | 274631 |
| 2026-02-12 | 16.54 | $16.51 | 299400 |
| 2026-02-11 | 16.44 | $16.87 | 396944 |
| 2026-02-10 | 16.23 | $16.31 | 240139 |
| 2026-02-09 | 16.11 | $16.49 | 233303 |
| 2026-02-06 | 15.92 | $16.54 | 388300 |
| 2026-02-05 | 15.69 | $15.75 | 281800 |
| 2026-02-04 | 15.58 | $16.06 | 366824 |
| 2026-02-03 | 15.39 | $15.94 | 296714 |
| 2026-02-02 | 15.18 | $15.44 | 530210 |
| 2026-01-30 | 15.04 | $15.64 | 666500 |
| 2026-01-29 | 14.83 | $15.50 | 491500 |
| 2026-01-28 | 14.62 | $15.33 | 339436 |
| 2026-01-27 | 14.40 | $14.74 | 286616 |
| 2026-01-26 | 14.27 | $14.17 | 454700 |
| 2026-01-23 | 14.24 | $14.21 | 701778 |
| 2026-01-22 | 14.19 | $13.92 | 361801 |
| 2026-01-21 | 14.19 | $14.28 | 263200 |
| 2026-01-20 | 14.11 | $14.23 | 495200 |
| 2026-01-16 | 14.02 | $14.54 | 406378 |
| 2026-01-15 | 13.86 | $14.32 | 530400 |
| 2026-01-14 | 13.71 | $14.30 | 395600 |
| 2026-01-13 | 13.54 | $14.21 | 554508 |
| 2026-01-12 | 13.35 | $13.72 | 292500 |
| 2026-01-09 | 13.24 | $13.42 | 347030 |
| 2026-01-08 | 13.18 | $13.66 | 370116 |
| 2026-01-07 | 13.05 | $13.89 | 686175 |
| 2026-01-06 | 12.85 | $13.32 | 452216 |
| 2026-01-05 | 12.74 | $12.91 | 514405 |
| 2026-01-02 | 12.70 | $12.80 | 696660 |
| 2025-12-31 | 12.67 | $13.10 | 186726 |
| 2025-12-30 | 12.58 | $13.00 | 339504 |
| 2025-12-29 | 12.49 | $12.95 | 256521 |
| 2025-12-26 | 12.40 | $12.70 | 117625 |
| 2025-12-24 | 12.35 | $12.60 | 60137 |
| 2025-12-23 | 12.31 | $12.62 | 420237 |
| 2025-12-22 | 12.27 | $12.50 | 266110 |
| 2025-12-19 | 12.24 | $12.51 | 183400 |
| 2025-12-18 | 12.20 | $12.41 | 320134 |
| 2025-12-17 | 12.18 | $12.50 | 449218 |
| 2025-12-16 | 12.14 | $12.14 | 329500 |
| 2025-12-15 | 12.18 | $12.11 | 312200 |
| 2025-12-12 | 12.22 | $12.19 | 373118 |
| 2025-12-11 | 12.26 | $12.43 | 452300 |
| 2025-12-10 | 12.25 | $12.23 | 372732 |
| 2025-12-09 | 12.29 | $12.32 | 255538 |
| 2025-12-08 | 12.31 | $12.28 | 474046 |
| 2025-12-05 | 12.35 | $12.30 | 563607 |
| 2025-12-04 | 12.40 | $12.65 | 430015 |
| 2025-12-03 | 12.38 | $12.52 | 889826 |
| 2025-12-02 | 12.38 | $11.99 | 1.6M |
| 2025-12-01 | 12.50 | $12.53 | 448232 |
| 2025-11-28 | 12.52 | $12.69 | 207300 |
| 2025-11-26 | 12.52 | $12.27 | 206800 |
| 2025-11-25 | 12.60 | $12.35 | 157114 |
| 2025-11-24 | 12.69 | $12.39 | 184912 |
| 2025-11-21 | 12.78 | $12.45 | 214200 |
| 2025-11-20 | 12.87 | $12.34 | 329335 |
| 2025-11-19 | 13.01 | $12.84 | 262054 |
| 2025-11-18 | 13.06 | $13.22 | 233800 |
| 2025-11-17 | 13.04 | $13.25 | 209388 |
| 2025-11-14 | 13.01 | $13.07 | 217947 |
| 2025-11-13 | 13.01 | $12.76 | 301400 |
| 2025-11-12 | 13.08 | $12.97 | 289576 |
| 2025-11-11 | 13.12 | $13.33 | 459207 |
| 2025-11-10 | 13.09 | $13.45 | 253415 |
| 2025-11-07 | 13.03 | $13.47 | 123402 |
| 2025-11-06 | 12.96 | $13.32 | 397900 |
| 2025-11-05 | 12.91 | $13.53 | 503100 |
| 2025-11-04 | 12.81 | $13.37 | 836800 |
| 2025-11-03 | 12.73 | $13.47 | 352400 |
| 2025-10-31 | 12.61 | $13.45 | 273117 |
| 2025-10-30 | 12.49 | $13.26 | 464207 |
| 2025-10-29 | 12.38 | $13.48 | 436044 |
| 2025-10-28 | 12.22 | $12.90 | 558843 |
| 2025-10-27 | 12.16 | $12.66 | 371139 |
| 2025-10-24 | 12.14 | $12.41 | 376248 |
| 2025-10-23 | 12.18 | $12.76 | 384017 |
| 2025-10-22 | 12.15 | $12.43 | 384950 |
| 2025-10-21 | 12.20 | $11.96 | 344745 |
| 2025-10-20 | 12.36 | $12.18 | 298204 |
| 2025-10-17 | 12.50 | $12.32 | 174436 |
| 2025-10-16 | 12.64 | $12.33 | 324900 |
| 2025-10-15 | 12.80 | $12.31 | 310680 |
| 2025-10-14 | 13.00 | $12.18 | 413328 |
| 2025-10-13 | 13.26 | $12.65 | 494600 |
| 2025-10-10 | 13.47 | $12.51 | 718197 |
| 2025-10-09 | 13.75 | $13.19 | 483100 |
| 2025-10-08 | 13.94 | $13.03 | 454400 |
| 2025-10-07 | 14.18 | $13.24 | 468600 |
| 2025-10-06 | 14.43 | $13.77 | 353300 |
| 2025-10-03 | 14.61 | $13.85 | 331518 |
| 2025-10-02 | 14.80 | $13.83 | 480200 |
| 2025-10-01 | 15.03 | $13.90 | 539151 |
| 2025-09-30 | 15.27 | $14.28 | 366810 |
| 2025-09-29 | 15.48 | $14.57 | 747361 |
| 2025-09-26 | 15.66 | $15.15 | 295315 |
| 2025-09-25 | 15.75 | $15.16 | 402534 |
| 2025-09-24 | 15.84 | $15.66 | 372500 |
| 2025-09-23 | 15.84 | $15.60 | 563312 |
| 2025-09-22 | 15.86 | $15.19 | 263303 |
| 2025-09-19 | 15.96 | $15.33 | 319224 |
| 2025-09-18 | 16.05 | $15.66 | 276646 |
| 2025-09-17 | 16.08 | $15.83 | 275434 |
| 2025-09-16 | 16.07 | $16.06 | 228030 |
| 2025-09-15 | 16.01 | $16.17 | 334833 |
| 2025-09-12 | 15.92 | $16.05 | 482400 |
| 2025-09-11 | 15.83 | $15.68 | 355200 |
| 2025-09-10 | 15.80 | $15.73 | 341403 |
| 2025-09-09 | 15.76 | $15.82 | 469601 |
| 2025-09-08 | 15.69 | $15.60 | 369500 |
| 2025-09-05 | 15.65 | $15.27 | 259837 |
| 2025-09-04 | 15.67 | $15.15 | 407860 |
| 2025-09-03 | 15.71 | $15.17 | 753805 |
| 2025-09-02 | 15.75 | $15.25 | 422723 |
| 2025-08-29 | 15.78 | $15.57 | 423421 |
| 2025-08-28 | 15.75 | $15.49 | 445018 |
| 2025-08-27 | 15.72 | $15.17 | 635100 |
| 2025-08-26 | 15.75 | $15.10 | 896000 |
| 2025-08-25 | 15.79 | $15.99 | 440528 |
| 2025-08-22 | 15.65 | $16.39 | 693600 |
| 2025-08-21 | 15.39 | $16.03 | 553100 |
| 2025-08-20 | 15.17 | $15.60 | 303700 |
| 2025-08-19 | 14.99 | $15.19 | 393300 |
| 2025-08-18 | 14.88 | $14.90 | 200200 |
| 2025-08-15 | 14.79 | $14.74 | 178500 |
| 2025-08-14 | 14.73 | $14.57 | 221500 |
| 2025-08-13 | 14.69 | $14.61 | 218000 |
| 2025-08-12 | 14.63 | $14.62 | 146400 |
| 2025-08-11 | 14.55 | $14.44 | 270300 |
| 2025-08-08 | 14.49 | $14.78 | 313300 |
| 2025-08-07 | 14.35 | $14.70 | 234400 |
| 2025-08-06 | 14.20 | $14.75 | 343900 |
| 2025-08-05 | 14.01 | $14.61 | 429100 |
| 2025-08-04 | 13.82 | $13.86 | 238200 |
| 2025-08-01 | 13.75 | $13.25 | 487900 |
| 2025-07-31 | 13.80 | $13.36 | 210100 |
| 2025-07-30 | 13.83 | $13.51 | 495200 |
| 2025-07-29 | 13.82 | $13.78 | 240600 |
| 2025-07-28 | 13.76 | $13.99 | 227500 |
| 2025-07-25 | 13.63 | $13.72 | 191000 |
| 2025-07-24 | 13.54 | $13.93 | 377100 |
| 2025-07-23 | 13.39 | $13.93 | 548100 |
| 2025-07-22 | 13.21 | $13.21 | 367200 |
| 2025-07-21 | 13.15 | $13.04 | 394200 |
| 2025-07-18 | 13.11 | $13.08 | 304600 |
| 2025-07-17 | 13.06 | $13.03 | 220900 |
| 2025-07-16 | 13.00 | $12.91 | 190500 |
| 2025-07-15 | 12.96 | $12.81 | 399700 |
| 2025-07-14 | 12.93 | $12.98 | 226000 |
| 2025-07-11 | 12.85 | $13.35 | 409600 |
| 2025-07-10 | 12.68 | $13.15 | 638000 |
| 2025-07-09 | 12.52 | $12.53 | 268500 |
| 2025-07-08 | 12.47 | $12.74 | 287800 |
| 2025-07-07 | 12.36 | $12.57 | 398500 |
| 2025-07-03 | 12.26 | $12.50 | 252800 |
| 2025-07-02 | 12.16 | $12.37 | 437600 |
| 2025-07-01 | 12.07 | $11.83 | 357600 |
| 2025-06-30 | 12.08 | $11.83 | 319400 |
| 2025-06-27 | 12.09 | $12.01 | 279600 |
| 2025-06-26 | 12.06 | $11.98 | 162700 |
| 2025-06-25 | 12.02 | $12.03 | 417900 |
| 2025-06-24 | 11.97 | $11.85 | 883500 |
| 2025-06-23 | 11.95 | $11.92 | 437700 |
| 2025-06-20 | 11.90 | $12.10 | 491100 |
| 2025-06-18 | 11.81 | $12.26 | 683500 |
| 2025-06-17 | 11.66 | $12.38 | 677700 |
| 2025-06-16 | 11.46 | $11.88 | 675100 |
| 2025-06-13 | 11.34 | $11.98 | 539900 |
| 2025-06-12 | 11.17 | $11.58 | 330600 |
| 2025-06-11 | 11.06 | $11.28 | 350700 |
| 2025-06-10 | 11.00 | $11.05 | 406800 |
| 2025-06-09 | 10.97 | $11.11 | 175700 |
| 2025-06-06 | 10.92 | $11.05 | 211800 |
| 2025-06-05 | 10.87 | $11.23 | 471400 |
| 2025-06-04 | 10.79 | $10.70 | 316600 |
| 2025-06-03 | 10.79 | $10.53 | 453500 |
| 2025-06-02 | 10.84 | $10.44 | 423900 |
| 2025-05-30 | 10.91 | $10.46 | 284800 |
| 2025-05-29 | 10.98 | $10.75 | 278000 |
| 2025-05-28 | 11.01 | $10.69 | 542100 |
| 2025-05-27 | 11.05 | $10.99 | 771800 |
| 2025-05-23 | 11.03 | $10.57 | 551700 |
| 2025-05-22 | 11.09 | $10.28 | 653700 |
| 2025-05-21 | 11.23 | $10.83 | 400100 |
| 2025-05-20 | 11.27 | $11.48 | 377300 |
| 2025-05-19 | 11.17 | $11.33 | 453500 |
| 2025-05-16 | 11.10 | $11.72 | 235000 |
| 2025-05-15 | 10.92 | $11.51 | 489800 |
| 2025-05-14 | 10.76 | $11.89 | 362400 |
| 2025-05-13 | 10.49 | $11.46 | 394900 |
| 2025-05-12 | 10.26 | $11.01 | 668300 |
| 2025-05-09 | 10.10 | $10.50 | 200700 |
| 2025-05-08 | 10.01 | $10.38 | 296300 |
| 2025-05-07 | 9.94 | $10.12 | 359000 |
| 2025-05-06 | 9.91 | $10.25 | 335800 |
| 2025-05-05 | 9.85 | $10.36 | 357300 |
| 2025-05-02 | 9.76 | $10.52 | 421700 |
| 2025-05-01 | 9.62 | $10.10 | 615000 |
| 2025-04-30 | 9.55 | $9.88 | 192600 |
| 2025-04-29 | 9.51 | $10.04 | 273900 |
| 2025-04-28 | 9.44 | $10.11 | 588000 |
| 2025-04-25 | 9.34 | $10.55 | 529200 |
| 2025-04-24 | 9.14 | $9.72 | 175500 |
| 2025-04-23 | 9.08 | $9.51 | 231200 |
| 2025-04-22 | 9.06 | $9.43 | 284800 |
| 2025-04-21 | 9.06 | $9.37 | 221200 |
| 2025-04-17 | 9.07 | $9.48 | 153900 |
| 2025-04-16 | 9.07 | $9.23 | 245700 |
| 2025-04-15 | 9.12 | $9.21 | 224900 |
| 2025-04-14 | 9.19 | $9.39 | 390600 |
| 2025-04-11 | 9.24 | $9.32 | 532000 |
| 2025-04-10 | 9.32 | $8.70 | 738300 |
| 2025-04-09 | 9.54 | $9.21 | 641100 |
| 2025-04-08 | 9.70 | $8.50 | 932500 |
| 2025-04-07 | 10.03 | $8.56 | 961400 |
| 2025-04-04 | 10.41 | $8.67 | 1.3M |
| 2025-04-03 | 10.83 | $10.23 | 684900 |
| 2025-04-02 | 10.99 | $10.86 | 200500 |
| 2025-04-01 | 11.05 | $10.89 | 248400 |
| 2025-03-31 | 11.11 | $10.88 | 392800 |
| 2025-03-28 | 11.18 | $11.22 | 259400 |
| 2025-03-27 | 11.19 | $11.02 | 463800 |
| 2025-03-26 | 11.25 | $11.38 | 209600 |
| 2025-03-25 | 11.24 | $11.59 | 536300 |
| 2025-03-24 | 11.19 | $11.65 | 376700 |
| 2025-03-21 | 11.12 | $11.47 | 321000 |
| 2025-03-20 | 11.07 | $11.74 | 544700 |
| 2025-03-19 | 10.97 | $11.81 | 519900 |
| 2025-03-18 | 10.83 | $11.36 | 311900 |
| 2025-03-17 | 10.77 | $11.15 | 373000 |
| 2025-03-14 | 10.75 | $10.85 | 297700 |
| 2025-03-13 | 10.79 | $10.98 | 705700 |
| 2025-03-12 | 10.81 | $10.70 | 610600 |
| 2025-03-11 | 10.90 | $10.16 | 610000 |
| 2025-03-10 | 11.11 | $10.09 | 655500 |
| 2025-03-07 | 11.38 | $11.06 | 584400 |
| 2025-03-06 | 11.49 | $11.22 | 296200 |
| 2025-03-05 | 11.59 | $11.11 | 358900 |
| 2025-03-04 | 11.73 | $11.11 | 509600 |
| 2025-03-03 | 11.89 | $11.09 | 538300 |
| 2025-02-28 | 12.09 | $11.34 | 382300 |
| 2025-02-27 | 12.26 | $11.36 | 754500 |
| 2025-02-26 | 12.46 | $11.65 | 528500 |
| 2025-02-25 | 12.63 | $11.68 | 467000 |
| 2025-02-24 | 12.81 | $12.12 | 325900 |
| 2025-02-21 | 12.94 | $12.51 | 225200 |
| 2025-02-20 | 13.00 | $12.72 | 370500 |
| 2025-02-19 | 13.02 | $12.82 | 382300 |
| 2025-02-18 | 13.03 | $13.02 | 410500 |
| 2025-02-14 | 12.99 | $12.67 | 262100 |
| 2025-02-13 | 13.02 | $12.85 | 718600 |
| 2025-02-12 | 13.01 | $13.01 | 420500 |
| 2025-02-11 | 12.96 | $12.94 | 231300 |
| 2025-02-10 | 12.92 | $12.98 | 289700 |
| 2025-02-07 | 12.87 | $12.99 | 264500 |
| 2025-02-06 | 12.79 | $13.06 | 496000 |
| 2025-02-05 | 12.70 | $13.24 | 312300 |
| 2025-02-04 | 12.54 | $13.17 | 324000 |
| 2025-02-03 | 12.37 | $12.55 | 387600 |
| 2025-01-31 | 12.31 | $12.67 | 635900 |
| 2025-01-30 | 12.21 | $13.40 | 1.1M |
| 2025-01-29 | 11.93 | $11.94 | 327200 |
| 2025-01-28 | 11.93 | $11.73 | 243900 |
| 2025-01-27 | 11.96 | $11.59 | 553700 |
| 2025-01-24 | 12.03 | $11.62 | 434200 |
| 2025-01-23 | 12.10 | $11.84 | 595700 |
| 2025-01-22 | 12.13 | $12.00 | 760200 |
| 2025-01-21 | 12.14 | $11.96 | 506000 |
| 2025-01-17 | 12.15 | $12.27 | 528900 |
| 2025-01-16 | 12.10 | $12.86 | 989300 |
| 2025-01-15 | 11.92 | $13.09 | 924700 |
| 2025-01-14 | 11.66 | $12.84 | 590900 |
| 2025-01-13 | 11.41 | $12.44 | 380000 |
| 2025-01-10 | 11.20 | $12.21 | 487000 |
| 2025-01-08 | 11.01 | $11.39 | 258600 |
| 2025-01-07 | 10.96 | $11.33 | 355600 |
| 2025-01-06 | 10.92 | $11.31 | 689100 |
| 2025-01-03 | 10.88 | $11.71 | 307000 |
| 2025-01-02 | 10.75 | $11.91 | 543200 |
| 2024-12-31 | 10.57 | $11.36 | 268300 |
| 2024-12-30 | 10.47 | $11.04 | 384500 |
| 2024-12-27 | 10.42 | $10.91 | 410600 |
| 2024-12-26 | 10.40 | $10.85 | 437000 |
| 2024-12-24 | 10.40 | $11.03 | 169100 |
| 2024-12-23 | 10.36 | $10.75 | 511600 |
| 2024-12-20 | 10.38 | $10.17 | 604600 |
| 2024-12-19 | 10.52 | $10.10 | 497900 |
| 2024-12-18 | 10.72 | $10.20 | 1.0M |
| 2024-12-17 | 10.92 | $10.24 | 735900 |
| 2024-12-16 | 11.16 | $10.51 | 858500 |
| 2024-12-13 | 11.38 | $10.89 | 526400 |
| 2024-12-12 | 11.56 | $10.97 | 660200 |
| 2024-12-11 | 11.75 | $11.96 | 764200 |
| 2024-12-10 | 11.78 | $11.92 | 812300 |
| 2024-12-09 | 11.81 | $11.30 | 561200 |
| 2024-12-06 | 11.99 | $11.39 | 596200 |
| 2024-12-05 | 12.18 | $11.73 | 747900 |
| 2024-12-04 | 12.33 | $11.81 | 657600 |
| 2024-12-03 | 12.49 | $12.06 | 623300 |
| 2024-12-02 | 12.63 | $12.42 | 723800 |
| 2024-11-29 | 12.72 | $12.27 | 396100 |
| 2024-11-27 | 12.85 | $12.34 | 583100 |
| 2024-11-26 | 12.99 | $12.83 | 414000 |
| 2024-11-25 | 13.06 | $13.11 | 413700 |
| 2024-11-22 | 13.07 | $13.55 | 280300 |
| 2024-11-21 | 13.00 | $13.47 | 369800 |
| 2024-11-20 | 12.93 | $13.64 | 233200 |
| 2024-11-19 | 12.82 | $13.51 | 262600 |
| 2024-11-18 | 12.72 | $13.19 | 268100 |
| 2024-11-15 | 12.67 | $12.99 | 463000 |
| 2024-11-14 | 12.66 | $13.33 | 404600 |
| 2024-11-13 | 12.59 | $13.03 | 337500 |
| 2024-11-12 | 12.56 | $12.60 | 374300 |
| 2024-11-11 | 12.63 | $12.70 | 302000 |
| 2024-11-08 | 12.69 | $12.71 | 523000 |
| 2024-11-07 | 12.76 | $13.15 | 363900 |
| 2024-11-06 | 12.75 | $12.64 | 329400 |
| 2024-11-05 | 12.85 | $12.86 | 190500 |
| 2024-11-04 | 12.93 | $12.53 | 200200 |
| 2024-11-01 | 13.09 | $12.64 | 198700 |
| 2024-10-31 | 13.26 | $12.80 | 185100 |
| 2024-10-30 | 13.43 | $12.77 | 539100 |
| 2024-10-29 | 13.63 | $13.38 | 302800 |
| 2024-10-28 | 13.74 | $13.30 | 267700 |
| 2024-10-25 | 13.89 | $13.55 | 187100 |
| 2024-10-24 | 14.01 | $13.25 | 251500 |
| 2024-10-23 | 14.21 | $13.06 | 683400 |
| 2024-10-22 | 14.49 | $14.12 | 204700 |
| 2024-10-21 | 14.60 | $14.20 | 211800 |
| 2024-10-18 | 14.70 | $14.20 | 315200 |
| 2024-10-17 | 14.82 | $14.21 | 216900 |
| 2024-10-16 | 14.96 | $14.34 | 231600 |
| 2024-10-15 | 15.10 | $14.38 | 317100 |
| 2024-10-14 | 15.24 | $14.95 | 234100 |
| 2024-10-11 | 15.29 | $15.38 | 178600 |
| 2024-10-10 | 15.26 | $15.54 | 141700 |
| 2024-10-09 | 15.19 | $15.09 | 172700 |
| 2024-10-08 | 15.20 | $15.53 | 157100 |
| 2024-10-07 | 15.12 | $15.87 | 246600 |
| 2024-10-04 | 14.95 | $15.64 | 276000 |
| 2024-10-03 | 14.81 | $15.69 | 296800 |
| 2024-10-02 | 14.63 | $15.88 | 349200 |
| 2024-10-01 | 14.39 | $15.43 | 657300 |
| 2024-09-30 | 14.20 | $14.40 | 351500 |
| 2024-09-27 | 14.20 | $14.36 | 204500 |
| 2024-09-26 | 14.21 | $14.43 | 332500 |
| 2024-09-25 | 14.22 | $14.14 | 423600 |
| 2024-09-24 | 14.28 | $14.71 | 264800 |
| 2024-09-23 | 14.24 | $14.30 | 258700 |
| 2024-09-20 | 14.28 | $14.03 | 473300 |
| 2024-09-19 | 14.39 | $14.53 | 329100 |
| 2024-09-18 | 14.41 | $14.68 | 355500 |
| 2024-09-17 | 14.40 | $14.76 | 352400 |
| 2024-09-16 | 14.38 | $14.52 | 153300 |
| 2024-09-13 | 14.42 | $14.41 | 307800 |
| 2024-09-12 | 14.48 | $14.21 | 503700 |
| 2024-09-11 | 14.60 | $14.10 | 331300 |
| 2024-09-10 | 14.76 | $13.97 | 405800 |
| 2024-09-09 | 14.98 | $14.85 | 540700 |
| 2024-09-06 | 15.05 | $14.76 | 403200 |
| 2024-09-05 | 15.15 | $14.72 | 349600 |
| 2024-09-04 | 15.28 | $15.03 | 280100 |
| 2024-09-03 | 15.37 | $14.79 | 567300 |
| 2024-08-30 | 15.53 | $15.85 | 264000 |
| 2024-08-29 | 15.48 | $15.56 | 247000 |
| 2024-08-28 | 15.50 | $15.10 | 505800 |
| 2024-08-27 | 15.61 | $15.86 | 262800 |
| 2024-08-26 | 15.58 | $15.88 | 632700 |
| 2024-08-23 | 15.55 | $16.65 | 467400 |
| 2024-08-22 | 15.35 | $15.56 | 567300 |
| 2024-08-21 | 15.35 | $15.81 | 301200 |
| 2024-08-20 | 15.29 | $15.08 | 428100 |
| 2024-08-19 | 15.39 | $15.25 | 637300 |
| 2024-08-16 | 15.47 | $15.97 | 348900 |
| 2024-08-15 | 15.41 | $16.11 | 354900 |
| 2024-08-14 | 15.32 | $16.16 | 182900 |
| 2024-08-13 | 15.20 | $15.54 | 203800 |
| 2024-08-12 | 15.20 | $15.67 | 99200 |
| 2024-08-09 | 15.17 | $15.25 | 145000 |
| 2024-08-08 | 15.24 | $15.42 | 342800 |
| 2024-08-07 | 15.28 | $15.52 | 249900 |
| 2024-08-06 | 15.31 | $15.26 | 290300 |
| 2024-08-05 | 15.40 | $14.33 | 240500 |
| 2024-08-02 | 15.71 | $15.17 | 422100 |
| 2024-08-01 | 15.90 | $16.09 | 172000 |
| 2024-07-31 | 15.93 | $16.46 | 124700 |
| 2024-07-30 | 15.88 | $16.47 | 154700 |
| 2024-07-29 | 15.83 | $16.28 | 167000 |
| 2024-07-26 | 15.82 | $15.74 | 137100 |
| 2024-07-25 | 15.92 | $15.89 | 147800 |
| 2024-07-24 | 16.01 | $15.50 | 225700 |
| 2024-07-23 | 16.20 | $16.00 | 242100 |
| 2024-07-22 | 16.32 | $16.35 | 192800 |
| 2024-07-19 | 16.40 | $15.79 | 90400 |
| 2024-07-18 | 16.60 | $15.61 | 115500 |
| 2024-07-17 | 16.88 | $15.90 | 95600 |
| 2024-07-16 | 17.14 | $15.92 | 154900 |
| 2024-07-15 | 17.45 | $15.78 | 283200 |
| 2024-07-12 | 17.83 | $15.70 | 809700 |
| 2024-07-11 | 18.30 | $17.23 | 333800 |
| 2024-07-10 | 18.52 | $18.14 | 192200 |
| 2024-07-09 | 18.58 | $18.20 | 150900 |
| 2024-07-08 | 18.63 | $17.85 | 223700 |
| 2024-07-05 | 18.77 | $18.13 | 189100 |
| 2024-07-03 | 18.87 | $19.18 | 129300 |
| 2024-07-02 | 18.76 | $18.74 | 84400 |
| 2024-07-01 | 18.73 | $18.60 | 202400 |
| 2024-06-28 | 18.71 | $19.08 | 365600 |
| 2024-06-27 | 18.59 | $18.41 | 192500 |
| 2024-06-26 | 18.59 | $18.66 | 180000 |
| 2024-06-25 | 18.54 | $17.91 | 69400 |
| 2024-06-24 | 18.63 | $18.19 | 98900 |
| 2024-06-21 | 18.68 | $17.88 | 70100 |
| 2024-06-20 | 18.80 | $17.77 | 170600 |
| 2024-06-18 | 18.96 | $18.01 | 118100 |
| 2024-06-17 | 19.09 | $17.35 | 147200 |
| 2024-06-14 | 19.37 | $16.76 | 239200 |
| 2024-06-13 | 19.82 | $17.26 | 194200 |
| 2024-06-12 | 20.23 | $18.32 | 199400 |
| 2024-06-11 | 20.47 | $17.97 | 311900 |
| 2024-06-10 | 20.82 | $18.74 | 511900 |
| 2024-06-07 | 21.05 | $20.68 | 377200 |
| 2024-06-06 | 20.90 | $20.17 | 878900 |
| 2024-06-05 | 20.82 | $21.54 | 294800 |
| 2024-06-04 | 20.42 | $21.03 | 690900 |
| 2024-06-03 | 20.06 | $21.64 | 625400 |
| 2024-05-31 | 19.50 | $21.93 | 596100 |
| 2024-05-30 | 18.78 | $21.65 | 1.1M |
| 2024-05-29 | 17.99 | $18.26 | 82700 |
| 2024-05-28 | 17.78 | $18.03 | 90900 |
| 2024-05-24 | 17.58 | $18.17 | 119500 |
| 2024-05-23 | 17.31 | $17.08 | 51500 |
| 2024-05-22 | 17.22 | $17.05 | 82600 |
| 2024-05-21 | 17.12 | $16.88 | 134200 |
| 2024-05-20 | 17.02 | $17.23 | 107400 |
| 2024-05-17 | 16.83 | $17.27 | 113200 |
| 2024-05-16 | 16.60 | $17.15 | 130700 |
| 2024-05-15 | 16.34 | $16.83 | 93500 |
| 2024-05-14 | 16.11 | $16.41 | 77500 |
| 2024-05-13 | 15.92 | $16.22 | 104600 |
| 2024-05-10 | 15.73 | $15.96 | 56700 |
| 2024-05-09 | 15.56 | $16.00 | 75300 |
| 2024-05-08 | 15.35 | $15.92 | 78500 |
| 2024-05-07 | 15.12 | $15.69 | 82700 |
| 2024-05-06 | 14.89 | $15.44 | 67100 |
| 2024-05-03 | 14.68 | $15.10 | 218200 |
| 2024-05-02 | 14.49 | $14.93 | 149500 |
| 2024-05-01 | 14.31 | $14.85 | 140200 |
| 2024-04-30 | 14.11 | $14.68 | 147000 |
| 2024-04-29 | 13.91 | $14.40 | 108900 |
| 2024-04-26 | 13.74 | $14.00 | 2100 |
| 2024-04-25 | 13.62 | $14.02 | 27100 |
| 2024-04-24 | 13.47 | $14.15 | 16800 |
| 2024-04-23 | 13.26 | $14.25 | 13700 |
| 2024-04-22 | 13.00 | $13.51 | 1400 |
| 2024-04-19 | 12.85 | $13.40 | 6200 |
| 2024-04-18 | 12.70 | $12.99 | 28700 |
| 2024-04-17 | 12.61 | $13.20 | 2500 |
| 2024-04-16 | 12.46 | $12.53 | 4300 |
| 2024-04-15 | 12.43 | $12.50 | 6200 |
| 2024-04-12 | 12.39 | $12.69 | 10900 |
| 2024-04-11 | 12.31 | $12.87 | 5300 |
| 2024-04-10 | 12.18 | $12.70 | 3400 |
| 2024-04-09 | 12.06 | $12.65 | 13600 |
| 2024-04-08 | 11.93 | $12.59 | 10400 |
| 2024-04-05 | 11.79 | $12.25 | 6600 |
| 2024-04-04 | 11.71 | $12.30 | 7800 |
| 2024-04-03 | 11.60 | $12.47 | 46500 |
| 2024-04-02 | 11.43 | $11.88 | 13600 |
| 2024-04-01 | 11.37 | $11.32 | 42000 |
| 2024-03-28 | 11.42 | $12.01 | 7000 |
| 2024-03-27 | 11.33 | $11.44 | 3500 |
| 2024-03-26 | 11.35 | $11.60 | 8900 |
| 2024-03-25 | 11.34 | $11.33 | 2100 |
| 2024-03-22 | 11.39 | $11.38 | 1600 |
| 2024-03-21 | 11.44 | $11.32 | 10300 |
| 2024-03-20 | 11.52 | $11.50 | 4800 |
| 2024-03-19 | 11.57 | $11.55 | 6200 |
| 2024-03-18 | 11.62 | $11.65 | 25400 |
| 2024-03-15 | 11.65 | $12.12 | 22200 |
| 2024-03-14 | 11.60 | $11.78 | 2100 |
| 2024-03-13 | 11.61 | $12.21 | 2400 |
| 2024-03-12 | 11.54 | $11.90 | 10900 |
| 2024-03-11 | 11.52 | $11.50 | 11900 |
| 2024-03-08 | 11.59 | $11.75 | 1100 |
| 2024-03-07 | 11.62 | $11.42 | 600 |
| 2024-03-06 | 11.72 | $10.86 | 3900 |
| 2024-03-05 | 11.97 | $11.05 | 57200 |
| 2024-03-04 | 12.21 | $11.80 | 18700 |
| 2024-03-01 | 12.34 | $11.84 | 48000 |
| 2024-02-29 | 12.49 | $12.01 | 49600 |
| 2024-02-28 | 12.62 | $12.80 | 1300 |
| 2024-02-27 | 12.61 | $12.80 | 4700 |
| 2024-02-26 | 12.60 | $13.23 | 3700 |
| 2024-02-23 | 12.50 | $12.94 | 11200 |
| 2024-02-22 | 12.45 | $13.12 | 6800 |
| 2024-02-21 | 12.35 | $13.30 | 5500 |
| 2024-02-20 | 12.20 | $12.60 | 8700 |
| 2024-02-16 | 12.17 | $12.53 | 15400 |
| 2024-02-15 | 12.16 | $12.31 | 8800 |
| 2024-02-14 | 12.20 | $12.90 | 2400 |
| 2024-02-13 | 12.13 | $12.26 | 37700 |
| 2024-02-12 | 12.18 | $12.90 | 2000 |
| 2024-02-09 | 12.11 | $12.31 | 600 |
| 2024-02-08 | 12.15 | $12.24 | 12200 |
| 2024-02-07 | 12.22 | $12.34 | 14000 |
| 2024-02-06 | 12.29 | $12.23 | 25600 |
| 2024-02-05 | 12.39 | $11.40 | 3800 |
| 2024-02-02 | 12.70 | $11.69 | 13100 |
| 2024-02-01 | 12.99 | $12.49 | 40300 |
| 2024-01-31 | 13.16 | $12.29 | 21400 |
| 2024-01-30 | 13.41 | $12.90 | 8700 |
| 2024-01-29 | 13.58 | $12.99 | 20900 |
| 2024-01-26 | 13.75 | $13.61 | 20200 |
| 2024-01-25 | 13.82 | $13.56 | 1000 |
| 2024-01-24 | 13.92 | $13.75 | 600 |
| 2024-01-23 | 13.99 | $13.34 | 2600 |
| 2024-01-22 | 14.16 | $13.40 | 4900 |
| 2024-01-19 | 14.35 | $13.70 | 5100 |
| 2024-01-18 | 14.51 | $13.83 | 5300 |
| 2024-01-17 | 14.67 | $13.72 | 4800 |
| 2024-01-16 | 14.87 | $13.86 | 6300 |
| 2024-01-12 | 15.08 | $14.40 | 4100 |
| 2024-01-11 | 15.21 | $13.96 | 16100 |
| 2024-01-10 | 15.45 | $15.17 | 19200 |
| 2024-01-09 | 15.47 | $15.47 | 500 |
| 2024-01-08 | 15.43 | $15.15 | 3000 |
| 2024-01-05 | 15.45 | $15.81 | 7300 |
| 2024-01-04 | 15.33 | $16.15 | 12100 |
| 2024-01-03 | 15.12 | $15.20 | 3300 |
| 2024-01-02 | 15.07 | $15.30 | 1900 |
| 2023-12-29 | 15.00 | $15.05 | 1100 |
| 2023-12-28 | 14.96 | $14.88 | 2700 |
| 2023-12-27 | 14.95 | $15.09 | 9700 |
| 2023-12-26 | 14.89 | $15.46 | 4800 |
| 2023-12-22 | 14.74 | $15.50 | 3000 |
| 2023-12-21 | 14.57 | $15.29 | 3600 |
| 2023-12-20 | 14.40 | $14.95 | 7900 |
| 2023-12-19 | 14.28 | $14.70 | 4400 |
| 2023-12-18 | 14.20 | $14.69 | 2900 |
| 2023-12-15 | 14.10 | $13.95 | 2900 |
| 2023-12-14 | 14.15 | $13.60 | 4800 |
| 2023-12-13 | 14.28 | $13.27 | 6900 |
| 2023-12-12 | 14.49 | $13.15 | 10300 |
| 2023-12-11 | 14.77 | $13.45 | 8300 |
| 2023-12-08 | 15.03 | $14.10 | 6600 |
| 2023-12-07 | 15.18 | $14.17 | 3400 |
| 2023-12-06 | 15.35 | $15.25 | 12100 |
| 2023-12-05 | 15.32 | $15.30 | 1000 |
| 2023-12-04 | 15.26 | $14.99 | 1800 |
| 2023-12-01 | 15.26 | $15.45 | 700 |
| 2023-11-30 | 15.16 | $15.10 | 2200 |
| 2023-11-29 | 15.11 | $14.31 | 1800 |
| 2023-11-28 | 15.22 | $14.78 | 9100 |
| 2023-11-27 | 15.25 | $15.62 | 7100 |
| 2023-11-24 | 15.10 | $14.29 | — |
| 2023-11-22 | 15.20 | $14.29 | 400 |
| 2023-11-21 | 15.31 | $14.56 | 13800 |
| 2023-11-20 | 15.38 | $15.04 | 6500 |
| 2023-11-17 | 15.35 | $14.98 | 1100 |
| 2023-11-16 | 15.33 | $15.20 | 1000 |
| 2023-11-15 | 15.26 | $15.40 | 4900 |
| 2023-11-14 | 15.12 | $15.15 | 1000 |
| 2023-11-13 | 15.01 | $15.35 | 300 |
| 2023-11-10 | 14.83 | $15.25 | 1000 |
| 2023-11-09 | 14.64 | $14.28 | 200 |
| 2023-11-08 | 14.62 | $14.50 | 3900 |
| 2023-11-07 | 14.55 | $14.91 | 1300 |
| 2023-11-06 | 14.37 | $15.23 | 2700 |
| 2023-11-03 | 14.09 | $14.95 | 7900 |
| 2023-11-02 | 13.83 | $15.55 | 11700 |
| 2023-11-01 | 13.39 | $14.58 | 2800 |
| 2023-10-31 | 13.07 | $14.24 | 1500 |
| 2023-10-30 | 12.78 | $13.74 | 4200 |
| 2023-10-27 | 12.55 | $13.20 | 800 |
| 2023-10-26 | 12.39 | $12.93 | 700 |
| 2023-10-25 | 12.26 | $13.19 | 2200 |
| 2023-10-24 | 12.06 | $12.63 | 1400 |
| 2023-10-23 | 11.94 | $12.08 | 1500 |
| 2023-10-20 | 11.91 | $12.22 | 2000 |
| 2023-10-19 | 11.86 | $12.26 | 7800 |
| 2023-10-18 | 11.78 | $12.00 | 1400 |
| 2023-10-17 | 11.76 | $11.90 | 29200 |
| 2023-10-16 | 11.75 | $11.84 | 11900 |
| 2023-10-13 | 11.75 | $11.74 | 5200 |
| 2023-10-12 | 11.77 | $11.75 | 400 |
| 2023-10-11 | 11.80 | $11.61 | 4200 |
| 2023-10-10 | 11.86 | $11.69 | 7100 |
| 2023-10-09 | 11.91 | $11.48 | 15400 |
| 2023-10-06 | 12.02 | $11.10 | 18000 |
| 2023-10-05 | 12.23 | $11.00 | 51100 |
| 2023-10-04 | 12.49 | $10.57 | 26500 |
| 2023-10-03 | 12.88 | $11.85 | 19800 |
| 2023-10-02 | 13.06 | $12.76 | 1200 |
| 2023-09-29 | 13.08 | $12.69 | 11700 |
| 2023-09-28 | 13.12 | $12.63 | 1800 |
| 2023-09-27 | 13.17 | $12.89 | 8100 |
| 2023-09-26 | 13.17 | $12.90 | 300 |
| 2023-09-25 | 13.17 | $13.04 | — |
| 2023-09-22 | 13.14 | $13.04 | 15500 |
| 2023-09-21 | 13.09 | $13.00 | 12000 |
| 2023-09-20 | 13.05 | $13.14 | 2500 |
| 2023-09-19 | 12.96 | $12.80 | 1800 |
| 2023-09-18 | 12.93 | $12.77 | 4900 |
| 2023-09-15 | 12.90 | $12.70 | 7000 |
| 2023-09-14 | 12.87 | $12.82 | 19400 |
| 2023-09-13 | 12.81 | $12.80 | 1600 |
| 2023-09-12 | 12.74 | $12.68 | 1600 |
| 2023-09-11 | 12.68 | $12.93 | 1400 |
| 2023-09-08 | 12.55 | $12.50 | 4800 |
| 2023-09-07 | 12.49 | $13.00 | 1300 |
| 2023-09-06 | 12.32 | $12.45 | 2000 |
| 2023-09-05 | 12.22 | $12.30 | 10200 |
| 2023-09-01 | 12.15 | $12.10 | 1100 |
| 2023-08-31 | 12.09 | $12.86 | 14200 |
| 2023-08-30 | 11.87 | $12.00 | 9300 |
| 2023-08-29 | 11.79 | $12.31 | 11200 |
| 2023-08-28 | 11.62 | $11.75 | 2200 |
| 2023-08-25 | 11.55 | $11.39 | — |
| 2023-08-24 | 11.54 | $11.39 | 3400 |
| 2023-08-23 | 11.53 | $11.22 | 3200 |
| 2023-08-22 | 11.54 | $11.56 | 7600 |
| 2023-08-21 | 11.48 | $11.73 | 300 |
| 2023-08-18 | 11.38 | $11.25 | 3500 |
| 2023-08-17 | 11.36 | $11.65 | 1500 |
| 2023-08-16 | 11.25 | $11.32 | — |
| 2023-08-15 | 11.18 | $11.32 | 10400 |
| 2023-08-14 | 11.11 | $11.21 | 1100 |
| 2023-08-11 | 11.04 | $11.20 | 600 |
| 2023-08-10 | 10.97 | $10.90 | — |
| 2023-08-09 | 10.94 | $10.90 | — |
| 2023-08-08 | 10.90 | $10.90 | — |
| 2023-08-07 | 10.86 | $10.90 | 3400 |
| 2023-08-04 | 10.81 | $10.80 | — |
| 2023-08-03 | 10.77 | $10.80 | 300 |
| 2023-08-02 | 10.72 | $10.88 | 200 |
| 2023-08-01 | 10.64 | $10.80 | 1200 |
| 2023-07-31 | 10.56 | $11.00 | 3200 |
| 2023-07-28 | 10.43 | $10.30 | 100 |
| 2023-07-27 | 10.43 | $10.30 | — |
| 2023-07-26 | 10.42 | $10.30 | 3600 |
| 2023-07-25 | 10.41 | $10.55 | 800 |
| 2023-07-24 | 10.34 | $10.48 | 1200 |
| 2023-07-21 | 10.27 | $10.55 | 3000 |
| 2023-07-20 | 10.17 | $10.56 | 1000 |
| 2023-07-19 | 10.06 | $10.18 | 100 |
| 2023-07-18 | 10.01 | $10.00 | — |
| 2023-07-17 | 9.98 | $10.00 | 5000 |
| 2023-07-14 | 9.95 | $10.00 | 36300 |
| 2023-07-13 | 9.92 | $9.70 | — |
| 2023-07-12 | 9.94 | $9.70 | — |
| 2023-07-11 | 9.96 | $9.70 | — |
| 2023-07-10 | 9.98 | $9.70 | 200 |
| 2023-07-07 | 10.01 | $9.76 | 700 |
| 2023-07-06 | 10.02 | $9.47 | 3400 |
| 2023-07-05 | 10.10 | $10.00 | 2400 |
| 2023-07-03 | 10.08 | $9.72 | — |
| 2023-06-30 | 10.10 | $9.72 | — |
| 2023-06-29 | 10.13 | $9.72 | — |
| 2023-06-28 | 10.17 | $9.72 | — |
| 2023-06-27 | 10.20 | $9.72 | 9300 |
| 2023-06-26 | 10.24 | $10.20 | 5000 |
| 2023-06-23 | 10.17 | $10.20 | 100 |
| 2023-06-22 | 10.10 | $10.03 | 1900 |
| 2023-06-21 | 10.04 | $10.51 | 500 |
| 2023-06-20 | 9.87 | $10.25 | 2600 |
| 2023-06-16 | 9.73 | $9.90 | — |
| 2023-06-15 | 9.63 | $9.90 | — |
| 2023-06-14 | 9.52 | $9.90 | 1000 |
| 2023-06-13 | 9.38 | $9.24 | — |
| 2023-06-12 | 9.35 | $9.24 | 300 |
| 2023-06-09 | 9.32 | $9.25 | 300 |
| 2023-06-08 | 9.28 | $9.47 | — |
| 2023-06-07 | 9.19 | $9.47 | — |
| 2023-06-06 | 9.08 | $9.47 | — |
| 2023-06-05 | 8.94 | $9.47 | 5300 |
| 2023-06-02 | 8.78 | $8.68 | — |
| 2023-06-01 | 8.76 | $8.68 | 500 |
| 2023-05-31 | 8.74 | $8.39 | 100 |
| 2023-05-30 | 8.77 | $8.89 | 100 |
| 2023-05-26 | 8.70 | $9.83 | — |
| 2023-05-25 | 8.42 | $9.83 | 400 |
| 2023-05-24 | 8.09 | $9.30 | — |
| 2023-05-23 | 7.81 | $9.30 | 1800 |
| 2023-05-22 | 7.50 | $7.53 | — |
| 2023-05-19 | 7.50 | $7.53 | — |
| 2023-05-18 | 7.51 | $7.53 | — |
| 2023-05-17 | 7.52 | $7.53 | — |
| 2023-05-16 | 7.53 | $7.53 | — |
| 2023-05-15 | 7.55 | $7.53 | — |
| 2023-05-12 | 7.56 | $7.53 | — |
| 2023-05-11 | 7.58 | $7.53 | — |
| 2023-05-10 | 7.61 | $7.53 | — |
| 2023-05-09 | 7.64 | $7.53 | — |
| 2023-05-08 | 7.67 | $7.53 | — |
| 2023-05-05 | 7.71 | $7.53 | — |
| 2023-05-04 | 7.76 | $7.53 | 1900 |
| 2023-05-03 | 7.81 | $7.56 | 1100 |
| 2023-05-02 | 7.87 | $7.65 | 700 |
| 2023-05-01 | 7.91 | $7.94 | — |
| 2023-04-28 | 7.91 | $7.94 | — |
| 2023-04-27 | 7.90 | $7.94 | — |
| 2023-04-26 | 7.89 | $7.94 | — |
| 2023-04-25 | 7.88 | $7.94 | 500 |
| 2023-04-24 | 7.87 | $8.05 | — |
| 2023-04-21 | 7.84 | $8.05 | 1000 |
| 2023-04-20 | 7.80 | $8.05 | 200 |
| 2023-04-19 | 7.75 | $8.10 | 1000 |
| 2023-04-18 | 7.68 | $8.40 | 300 |
| 2023-04-17 | 7.55 | $7.65 | — |
| 2023-04-14 | 7.55 | $7.65 | — |
| 2023-04-13 | 7.54 | $7.65 | — |
| 2023-04-12 | 7.55 | $7.65 | — |
| 2023-04-11 | 7.55 | $7.65 | 1800 |
| 2023-04-10 | 7.55 | $7.26 | 1000 |
| 2023-04-06 | 7.64 | $7.62 | — |
| 2023-04-05 | 7.67 | $7.62 | — |
| 2023-04-04 | 7.70 | $7.62 | 1000 |
| 2023-04-03 | 7.74 | $7.56 | — |
| 2023-03-31 | 7.80 | $7.56 | 1100 |
| 2023-03-30 | 7.86 | $7.60 | 2200 |
| 2023-03-29 | 7.94 | $7.82 | 200 |
| 2023-03-28 | 7.98 | $7.90 | 300 |
| 2023-03-27 | 8.00 | $7.80 | 100 |
| 2023-03-24 | 8.06 | $7.60 | 200 |
| 2023-03-23 | 8.16 | $8.20 | 200 |
| 2023-03-22 | 8.16 | $8.15 | 200 |
| 2023-03-21 | 8.17 | $7.86 | — |
| 2023-03-20 | 8.24 | $7.86 | — |
| 2023-03-17 | 8.32 | $7.86 | 6100 |
| 2023-03-16 | 8.41 | $7.90 | 600 |
| 2023-03-15 | 8.51 | $7.90 | 200 |
| 2023-03-14 | 8.63 | $8.30 | 500 |
| 2023-03-13 | 8.68 | $7.81 | 2500 |
| 2023-03-10 | 8.84 | $8.54 | 1600 |
| 2023-03-09 | 8.87 | $8.72 | 100 |
| 2023-03-08 | 8.86 | $8.80 | — |
| 2023-03-07 | 8.84 | $8.80 | — |
| 2023-03-06 | 8.80 | $8.80 | 10900 |
| 2023-03-03 | 8.76 | $8.91 | 1100 |
| 2023-03-02 | 8.69 | $8.90 | 2700 |
| 2023-03-01 | 8.61 | $9.09 | 500 |
| 2023-02-28 | 8.48 | $8.73 | 200 |
| 2023-02-27 | 8.39 | $8.39 | — |
| 2023-02-24 | 8.36 | $8.39 | — |
| 2023-02-23 | 8.33 | $8.39 | — |
| 2023-02-22 | 8.29 | $8.39 | — |
| 2023-02-21 | 8.24 | $8.39 | 1100 |
| 2023-02-17 | 8.19 | $8.36 | — |
| 2023-02-16 | 8.13 | $8.36 | — |
| 2023-02-15 | 8.05 | $8.36 | — |
| 2023-02-14 | 7.97 | $8.36 | 1300 |
| 2023-02-13 | 7.87 | $8.28 | 1200 |
| 2023-02-10 | 7.77 | $8.01 | 600 |
| 2023-02-09 | 7.72 | $7.66 | — |
| 2023-02-08 | 7.72 | $7.66 | — |
| 2023-02-07 | 7.73 | $7.66 | 5200 |
| 2023-02-06 | 7.74 | $7.80 | 1200 |
| 2023-02-03 | 7.72 | $8.14 | — |
| 2023-02-02 | 7.63 | $8.14 | 400 |
| 2023-02-01 | 7.52 | $8.13 | — |
| 2023-01-31 | 7.39 | $8.13 | — |
| 2023-01-30 | 7.25 | $8.13 | 900 |
| 2023-01-27 | 7.08 | $7.74 | 2300 |
| 2023-01-26 | 6.97 | $7.03 | — |
| 2023-01-25 | 7.00 | $7.03 | 400 |
| 2023-01-24 | 7.03 | $7.19 | 700 |
| 2023-01-23 | 7.03 | $7.28 | 400 |
| 2023-01-20 | 7.02 | $7.48 | 500 |
| 2023-01-19 | 6.96 | $7.57 | — |
| 2023-01-18 | 6.88 | $7.57 | 19300 |
| 2023-01-17 | 6.79 | $6.79 | — |
| 2023-01-13 | 6.85 | $6.79 | — |
| 2023-01-12 | 6.92 | $6.79 | — |
| 2023-01-11 | 7.01 | $6.79 | — |
| 2023-01-10 | 7.11 | $6.79 | — |
| 2023-01-09 | 7.24 | $6.79 | — |
| 2023-01-06 | 7.39 | $6.79 | — |
| 2023-01-05 | 7.56 | $6.79 | — |
| 2023-01-04 | 7.76 | $6.79 | 1600 |
| 2023-01-03 | 8.00 | $7.74 | — |
| 2022-12-30 | 8.08 | $7.74 | 100 |
| 2022-12-29 | 8.17 | $7.78 | 1000 |
| 2022-12-28 | 8.27 | $7.96 | 400 |
| 2022-12-27 | 8.35 | $8.30 | — |
| 2022-12-23 | 8.36 | $8.30 | 100 |
| 2022-12-22 | 8.38 | $8.30 | — |
| 2022-12-21 | 8.41 | $8.30 | — |
| 2022-12-20 | 8.44 | $8.30 | — |
| 2022-12-19 | 8.47 | $8.30 | 100 |
| 2022-12-16 | 8.51 | $8.29 | — |
| 2022-12-15 | 8.56 | $8.29 | — |
| 2022-12-14 | 8.61 | $8.29 | 200 |
| 2022-12-13 | 8.68 | $8.40 | — |
| 2022-12-12 | 8.73 | $8.40 | — |
| 2022-12-09 | 8.78 | $8.40 | — |
| 2022-12-08 | 8.85 | $8.40 | — |
| 2022-12-07 | 8.92 | $8.40 | 200 |
| 2022-12-06 | 9.01 | $8.90 | — |
| 2022-12-05 | 9.01 | $8.90 | — |
| 2022-12-02 | 9.00 | $8.90 | — |
| 2022-12-01 | 8.98 | $8.90 | — |
| 2022-11-30 | 8.97 | $8.90 | 200 |
| 2022-11-29 | 8.95 | $8.78 | 100 |
| 2022-11-28 | 8.95 | $8.60 | 300 |
| 2022-11-25 | 8.99 | $9.12 | — |
| 2022-11-23 | 8.92 | $9.12 | 600 |
| 2022-11-22 | 8.84 | $8.67 | — |
| 2022-11-21 | 8.84 | $8.67 | — |
| 2022-11-18 | 8.83 | $8.67 | 200 |
| 2022-11-17 | 8.83 | $8.83 | — |
| 2022-11-16 | 8.78 | $8.83 | 2200 |
| 2022-11-15 | 8.73 | $8.66 | — |
| 2022-11-14 | 8.70 | $8.66 | 1700 |
| 2022-11-11 | 8.67 | $8.62 | — |
| 2022-11-10 | 8.64 | $8.62 | — |
| 2022-11-09 | 8.60 | $8.62 | — |
| 2022-11-08 | 8.55 | $8.62 | 1000 |
| 2022-11-07 | 8.49 | $8.62 | — |
| 2022-11-04 | 8.42 | $8.62 | 900 |
| 2022-11-03 | 8.33 | $8.37 | 5400 |
| 2022-11-02 | 8.29 | $8.50 | 100 |
| 2022-11-01 | 8.20 | $8.92 | 4000 |
| 2022-10-31 | 8.01 | $7.88 | — |
| 2022-10-28 | 8.01 | $7.88 | — |
| 2022-10-27 | 8.01 | $7.88 | — |
| 2022-10-26 | 8.01 | $7.88 | 2000 |
| 2022-10-25 | 8.00 | $8.01 | — |
| 2022-10-24 | 7.97 | $8.01 | — |
| 2022-10-21 | 7.93 | $8.01 | — |
| 2022-10-20 | 7.87 | $8.01 | 300 |
| 2022-10-19 | 7.81 | $8.20 | — |
| 2022-10-18 | 7.70 | $8.20 | 200 |
| 2022-10-17 | 7.57 | $7.56 | — |
| 2022-10-14 | 7.55 | $7.56 | 3900 |
| 2022-10-13 | 7.53 | $7.78 | 100 |
| 2022-10-12 | 7.45 | $7.78 | 2300 |
| 2022-10-11 | 7.36 | $7.78 | — |
| 2022-10-10 | 7.26 | $7.78 | 2300 |
| 2022-10-07 | 7.14 | $8.10 | — |
| 2022-10-06 | 6.94 | $8.10 | 300 |
| 2022-10-05 | 6.70 | $7.36 | — |
| 2022-10-04 | 6.58 | $7.36 | — |
| 2022-10-03 | 6.44 | $7.36 | 300 |
| 2022-09-30 | 6.28 | $6.30 | — |
| 2022-09-29 | 6.32 | $6.30 | — |
| 2022-09-28 | 6.37 | $6.30 | — |
| 2022-09-27 | 6.43 | $6.30 | — |
| 2022-09-26 | 6.50 | $6.30 | — |
| 2022-09-23 | 6.59 | $6.30 | 900 |
| 2022-09-22 | 6.69 | $6.76 | 6000 |
| 2022-09-21 | 6.72 | $6.75 | — |
| 2022-09-20 | 6.75 | $6.75 | 600 |
| 2022-09-19 | 6.78 | $6.76 | 300 |
| 2022-09-16 | 6.83 | $7.03 | — |
| 2022-09-15 | 6.82 | $7.03 | — |
| 2022-09-14 | 6.82 | $7.03 | — |
| 2022-09-13 | 6.82 | $7.03 | — |
| 2022-09-12 | 6.82 | $7.03 | 2500 |
| 2022-09-09 | 6.82 | $6.55 | — |
| 2022-09-08 | 6.93 | $6.55 | — |
| 2022-09-07 | 7.06 | $6.55 | — |
| 2022-09-06 | 7.21 | $6.55 | 100 |
| 2022-09-02 | 7.38 | $6.30 | 500 |
| 2022-09-01 | 7.64 | $6.63 | — |
| 2022-08-31 | 7.87 | $6.63 | 3900 |
| 2022-08-30 | 8.14 | $6.35 | 1200 |
| 2022-08-29 | 8.50 | $8.25 | — |
| 2022-08-26 | 8.53 | $8.25 | — |
| 2022-08-25 | 8.56 | $8.25 | 5500 |
| 2022-08-24 | 8.59 | $8.25 | 3000 |
| 2022-08-23 | 8.63 | $8.36 | — |
| 2022-08-22 | 8.65 | $8.36 | 3000 |
| 2022-08-19 | 8.66 | $8.60 | — |
| 2022-08-18 | 8.63 | $8.60 | — |
| 2022-08-17 | 8.59 | $8.60 | 300 |
| 2022-08-16 | 8.54 | $8.27 | 200 |
| 2022-08-15 | 8.55 | $8.72 | — |
| 2022-08-12 | 8.46 | $8.72 | — |
| 2022-08-11 | 8.36 | $8.72 | 8600 |
| 2022-08-10 | 8.24 | $8.63 | — |
| 2022-08-09 | 8.11 | $8.63 | 200 |
| 2022-08-08 | 7.97 | $8.29 | — |
| 2022-08-05 | 7.87 | $8.29 | — |
| 2022-08-04 | 7.75 | $8.29 | — |
| 2022-08-03 | 7.61 | $8.29 | 300 |
| 2022-08-02 | 7.46 | $8.00 | 100 |
| 2022-08-01 | 7.33 | $8.00 | 100 |
| 2022-07-29 | 7.19 | $8.00 | — |
| 2022-07-28 | 7.02 | $8.00 | 1500 |
| 2022-07-27 | 6.83 | $6.90 | — |
| 2022-07-26 | 6.83 | $6.90 | — |
| 2022-07-25 | 6.84 | $6.90 | — |
| 2022-07-22 | 6.86 | $6.90 | — |
| 2022-07-21 | 6.87 | $6.90 | — |
| 2022-07-20 | 6.89 | $6.90 | — |
| 2022-07-19 | 6.92 | $6.90 | — |
| 2022-07-18 | 6.95 | $6.90 | — |
| 2022-07-15 | 6.99 | $6.90 | — |
| 2022-07-14 | 7.03 | $6.90 | — |
| 2022-07-13 | 7.08 | $6.90 | — |
| 2022-07-12 | 7.15 | $6.90 | — |
| 2022-07-11 | 7.22 | $6.90 | 2000 |
| 2022-07-08 | 7.31 | $6.78 | 3800 |
| 2022-07-07 | 7.43 | $7.03 | — |
| 2022-07-06 | 7.53 | $7.03 | — |
| 2022-07-05 | 7.64 | $7.03 | — |
| 2022-07-01 | 7.76 | $7.03 | 400 |
| 2022-06-30 | 7.91 | $7.30 | 3900 |
| 2022-06-29 | 8.02 | $7.83 | 100 |
| 2022-06-28 | 8.04 | $7.86 | — |
| 2022-06-27 | 8.05 | $7.86 | 1000 |
| 2022-06-24 | 8.07 | $7.85 | — |
| 2022-06-23 | 8.08 | $7.85 | — |
| 2022-06-22 | 8.10 | $7.85 | — |
| 2022-06-21 | 8.12 | $7.85 | — |
| 2022-06-17 | 8.14 | $7.85 | 500 |
| 2022-06-16 | 8.17 | $7.85 | 400 |
| 2022-06-15 | 8.19 | $7.85 | — |
| 2022-06-14 | 8.21 | $7.85 | — |
| 2022-06-13 | 8.24 | $7.85 | — |
| 2022-06-10 | 8.27 | $7.85 | 1400 |
| 2022-06-09 | 8.30 | $8.37 | — |
| 2022-06-08 | 8.22 | $8.37 | 100 |
| 2022-06-07 | 8.13 | $8.40 | 500 |
| 2022-06-06 | 8.01 | $8.47 | — |
| 2022-06-03 | 7.86 | $8.47 | 4400 |
| 2022-06-02 | 7.68 | $7.82 | — |
| 2022-06-01 | 7.60 | $7.82 | — |
| 2022-05-31 | 7.51 | $7.82 | — |
| 2022-05-27 | 7.41 | $7.82 | 400 |
| 2022-05-26 | 7.28 | $7.75 | 2400 |
| 2022-05-25 | 7.15 | $7.53 | — |
| 2022-05-24 | 7.04 | $7.53 | 2000 |
| 2022-05-23 | 6.91 | $7.86 | 1700 |
| 2022-05-20 | 6.70 | $7.59 | 2500 |
| 2022-05-19 | 6.50 | $6.55 | — |
| 2022-05-18 | 6.49 | $6.55 | 1000 |
| 2022-05-17 | 6.48 | $6.85 | — |
| 2022-05-16 | 6.41 | $6.85 | 300 |
| 2022-05-13 | 6.32 | $6.30 | — |
| 2022-05-12 | 6.33 | $6.30 | — |
| 2022-05-11 | 6.35 | $6.30 | 1500 |
| 2022-05-10 | 6.38 | $6.11 | 200 |
| 2022-05-09 | 6.44 | $6.55 | — |
| 2022-05-06 | 6.43 | $6.55 | 200 |
| 2022-05-05 | 6.41 | $6.15 | — |
| 2022-05-04 | 6.48 | $6.15 | — |
| 2022-05-03 | 6.55 | $6.15 | — |
| 2022-05-02 | 6.64 | $6.15 | 1500 |
| 2022-04-29 | 6.74 | $6.41 | 1000 |
| 2022-04-28 | 6.81 | $6.61 | 1500 |
| 2022-04-27 | 6.84 | $6.36 | — |
| 2022-04-26 | 6.93 | $6.36 | 500 |
| 2022-04-25 | 7.03 | $6.74 | — |
| 2022-04-22 | 7.07 | $6.74 | 500 |
| 2022-04-21 | 7.11 | $6.80 | 700 |
| 2022-04-20 | 7.15 | $6.70 | 1200 |
| 2022-04-19 | 7.21 | $7.38 | — |
| 2022-04-18 | 7.14 | $7.38 | 1100 |
| 2022-04-14 | 7.05 | $6.85 | — |
| 2022-04-13 | 7.05 | $6.85 | — |
| 2022-04-12 | 7.06 | $6.85 | 100 |
| 2022-04-11 | 7.07 | $7.32 | 200 |
| 2022-04-08 | 6.97 | $6.90 | — |
| 2022-04-07 | 6.95 | $6.90 | — |
| 2022-04-06 | 6.92 | $6.90 | — |
| 2022-04-05 | 6.88 | $6.90 | — |
| 2022-04-04 | 6.84 | $6.90 | 5400 |
| 2022-04-01 | 6.79 | $6.92 | 800 |
| 2022-03-31 | 6.72 | $6.64 | 800 |
| 2022-03-30 | 6.70 | $7.07 | — |
| 2022-03-29 | 6.58 | $7.07 | 400 |
| 2022-03-28 | 6.45 | $7.06 | 12900 |
| 2022-03-25 | 6.29 | $6.50 | 1500 |
| 2022-03-24 | 6.22 | $6.36 | 3500 |
| 2022-03-23 | 6.17 | $6.30 | 6000 |
| 2022-03-22 | 6.13 | $6.07 | 400 |
| 2022-03-21 | 6.12 | $6.02 | 2000 |
| 2022-03-18 | 6.13 | $6.04 | — |
| 2022-03-17 | 6.13 | $6.04 | — |
| 2022-03-16 | 6.13 | $6.04 | 200 |
| 2022-03-15 | 6.13 | $6.13 | 300 |
| 2022-03-14 | 6.10 | $6.22 | 1100 |
| 2022-03-11 | 6.06 | $6.15 | 11800 |
| 2022-03-10 | 6.02 | $6.25 | — |
| 2022-03-09 | 5.95 | $6.25 | — |
| 2022-03-08 | 5.87 | $6.25 | 1200 |
| 2022-03-07 | 5.77 | $5.55 | 400 |
| 2022-03-04 | 5.81 | $5.69 | 300 |
| 2022-03-03 | 5.82 | $5.87 | — |
| 2022-03-02 | 5.80 | $5.87 | — |
| 2022-03-01 | 5.77 | $5.87 | 30000 |
| 2022-02-28 | 5.74 | $5.87 | — |
| 2022-02-25 | 5.70 | $5.87 | 1300 |
| 2022-02-24 | 5.66 | $5.87 | 900 |
| 2022-02-23 | 5.61 | $5.52 | — |
| 2022-02-22 | 5.62 | $5.52 | — |
| 2022-02-18 | 5.64 | $5.52 | 500 |
| 2022-02-17 | 5.65 | $5.82 | 400 |
| 2022-02-16 | 5.61 | $5.61 | 1900 |
| 2022-02-15 | 5.60 | $5.67 | — |
| 2022-02-14 | 5.58 | $5.67 | 3000 |
| 2022-02-11 | 5.56 | $5.75 | — |
| 2022-02-10 | 5.51 | $5.75 | 2800 |
| 2022-02-09 | 5.46 | $5.50 | — |
| 2022-02-08 | 5.45 | $5.50 | — |
| 2022-02-07 | 5.44 | $5.50 | 500 |
| 2022-02-04 | 5.43 | $5.50 | — |
| 2022-02-03 | 5.42 | $5.50 | — |
| 2022-02-02 | 5.40 | $5.50 | — |
| 2022-02-01 | 5.39 | $5.50 | 500 |
| 2022-01-31 | 5.37 | $5.51 | 1400 |
| 2022-01-28 | 5.34 | $5.24 | — |
| 2022-01-27 | 5.37 | $5.24 | 5200 |
| 2022-01-26 | 5.41 | $5.16 | — |
| 2022-01-25 | 5.46 | $5.16 | 900 |
| 2022-01-24 | 5.53 | $4.92 | 1500 |
| 2022-01-21 | 5.65 | $5.37 | — |
| 2022-01-20 | 5.70 | $5.37 | 1200 |
| 2022-01-19 | 5.76 | $5.60 | 600 |
| 2022-01-18 | 5.78 | $5.80 | — |
| 2022-01-14 | 5.76 | $5.80 | — |
| 2022-01-13 | 5.74 | $5.80 | — |
| 2022-01-12 | 5.71 | $5.80 | 1400 |
| 2022-01-11 | 5.67 | $5.64 | — |
| 2022-01-10 | 5.66 | $5.64 | 500 |
| 2022-01-07 | 5.65 | $5.72 | 1800 |
| 2022-01-06 | 5.62 | $5.66 | — |
| 2022-01-05 | 5.60 | $5.66 | — |
| 2022-01-04 | 5.58 | $5.66 | 100 |
| 2022-01-03 | 5.54 | $5.50 | — |
| 2021-12-31 | 5.54 | $5.50 | 500 |
| 2021-12-30 | 5.54 | $5.54 | 100 |
| 2021-12-29 | 5.52 | $5.72 | 700 |
| 2021-12-28 | 5.47 | $5.90 | 1900 |
| 2021-12-27 | 5.36 | $5.59 | 600 |
| 2021-12-23 | 5.31 | $5.57 | 700 |
| 2021-12-22 | 5.25 | $5.50 | — |
| 2021-12-21 | 5.20 | $5.50 | 4200 |
| 2021-12-20 | 5.14 | $5.25 | 4400 |
| 2021-12-17 | 5.12 | $5.37 | — |
| 2021-12-16 | 5.07 | $5.37 | 1000 |
| 2021-12-15 | 5.02 | $5.07 | 2000 |
| 2021-12-14 | 5.02 | $5.18 | 500 |
| 2021-12-13 | 5.00 | $5.25 | 1000 |
| 2021-12-10 | 4.96 | $5.26 | — |
| 2021-12-09 | 4.91 | $5.26 | — |
| 2021-12-08 | 4.86 | $5.26 | 3000 |
| 2021-12-07 | 4.80 | $4.80 | 200 |
| 2021-12-06 | 4.83 | $4.45 | — |
| 2021-12-03 | 4.94 | $4.45 | 1100 |
| 2021-12-02 | 5.07 | $4.70 | 3400 |
| 2021-12-01 | 5.16 | $4.90 | 1300 |
| 2021-11-30 | 5.23 | $4.97 | — |
| 2021-11-29 | 5.30 | $4.97 | 2900 |
| 2021-11-26 | 5.38 | $5.23 | 200 |
| 2021-11-24 | 5.42 | $5.29 | — |
| 2021-11-23 | 5.45 | $5.29 | 300 |
| 2021-11-22 | 5.49 | $5.32 | 2100 |
| 2021-11-19 | 5.52 | $5.52 | 2400 |
| 2021-11-18 | 5.52 | $5.38 | 1600 |
| 2021-11-17 | 5.55 | $5.55 | 4600 |
| 2021-11-16 | 5.55 | $5.39 | 1600 |
| 2021-11-15 | 5.58 | $5.51 | — |
| 2021-11-12 | 5.59 | $5.51 | 1000 |
| 2021-11-11 | 5.61 | $5.69 | — |
| 2021-11-10 | 5.58 | $5.69 | — |
| 2021-11-09 | 5.55 | $5.69 | — |
| 2021-11-08 | 5.52 | $5.69 | — |
| 2021-11-05 | 5.48 | $5.69 | 8100 |
| 2021-11-04 | 5.44 | $5.69 | 300 |
| 2021-11-03 | 5.39 | $5.38 | — |
| 2021-11-02 | 5.39 | $5.38 | 5500 |
| 2021-11-01 | 5.40 | $5.59 | 1800 |
| 2021-10-29 | 5.36 | $5.34 | 3000 |
| 2021-10-28 | 5.38 | $5.18 | 1700 |
| 2021-10-27 | 5.42 | $5.18 | 2400 |
| 2021-10-26 | 5.48 | $5.40 | 4000 |
| 2021-10-25 | 5.49 | $5.52 | 500 |
| 2021-10-22 | 5.49 | $5.44 | 3400 |
| 2021-10-21 | 5.50 | $5.51 | 2000 |
| 2021-10-20 | 5.50 | $5.51 | 2600 |
| 2021-10-19 | 5.50 | $5.42 | — |
| 2021-10-18 | 5.51 | $5.42 | 1200 |
| 2021-10-15 | 5.53 | $5.29 | 3000 |
| 2021-10-14 | 5.58 | $5.46 | 200 |
| 2021-10-13 | 5.60 | $5.46 | 10500 |
| 2021-10-12 | 5.63 | $5.53 | 200 |
| 2021-10-11 | 5.64 | $5.45 | 200 |
| 2021-10-08 | 5.67 | $5.72 | 1300 |
| 2021-10-07 | 5.65 | $5.80 | — |
| 2021-10-06 | 5.61 | $5.80 | — |
| 2021-10-05 | 5.56 | $5.80 | 500 |
| 2021-10-04 | 5.51 | $5.82 | — |
| 2021-10-01 | 5.44 | $5.82 | 500 |
| 2021-09-30 | 5.35 | $5.43 | — |
| 2021-09-29 | 5.34 | $5.43 | 200 |
| 2021-09-28 | 5.33 | $5.60 | 1200 |
| 2021-09-27 | 5.28 | $5.54 | — |
| 2021-09-24 | 5.23 | $5.54 | 100 |
| 2021-09-23 | 5.18 | $5.28 | 2400 |
| 2021-09-22 | 5.17 | $5.34 | 200 |
| 2021-09-21 | 5.16 | $5.11 | 1000 |
| 2021-09-20 | 5.18 | $5.06 | 1300 |
| 2021-09-17 | 5.23 | $5.16 | — |
| 2021-09-16 | 5.26 | $5.16 | — |
| 2021-09-15 | 5.29 | $5.16 | 3200 |
| 2021-09-14 | 5.34 | $5.35 | 4000 |
| 2021-09-13 | 5.35 | $5.20 | 1800 |
| 2021-09-10 | 5.39 | $5.40 | — |
| 2021-09-09 | 5.40 | $5.40 | — |
| 2021-09-08 | 5.41 | $5.40 | 2300 |
| 2021-09-07 | 5.43 | $5.51 | 4500 |
| 2021-09-03 | 5.42 | $5.50 | 6400 |
| 2021-09-02 | 5.42 | $5.47 | — |
| 2021-09-01 | 5.42 | $5.47 | — |
| 2021-08-31 | 5.43 | $5.47 | 3100 |
| 2021-08-30 | 5.43 | $5.70 | 1600 |
| 2021-08-27 | 5.39 | $5.46 | — |
| 2021-08-26 | 5.39 | $5.46 | — |
| 2021-08-25 | 5.39 | $5.46 | — |
| 2021-08-24 | 5.40 | $5.46 | — |
| 2021-08-23 | 5.41 | $5.46 | 1800 |
| 2021-08-20 | 5.42 | $5.49 | — |
| 2021-08-19 | 5.42 | $5.49 | 100 |
| 2021-08-18 | 5.43 | $5.48 | — |
| 2021-08-17 | 5.44 | $5.48 | 2200 |
| 2021-08-16 | 5.46 | $5.75 | 1700 |
| 2021-08-13 | 5.42 | $5.48 | — |
| 2021-08-12 | 5.44 | $5.48 | — |
| 2021-08-11 | 5.46 | $5.48 | — |
| 2021-08-10 | 5.48 | $5.48 | 800 |
| 2021-08-09 | 5.51 | $5.70 | — |
| 2021-08-06 | 5.50 | $5.70 | 600 |
| 2021-08-05 | 5.48 | $5.41 | — |
| 2021-08-04 | 5.53 | $5.41 | 1700 |
| 2021-08-03 | 5.59 | $5.80 | 1400 |
| 2021-08-02 | 5.58 | $5.93 | — |
| 2021-07-30 | 5.53 | $5.93 | 1300 |
| 2021-07-29 | 5.49 | $5.57 | — |
| 2021-07-28 | 5.51 | $5.57 | — |
| 2021-07-27 | 5.54 | $5.57 | — |
| 2021-07-26 | 5.58 | $5.57 | — |
| 2021-07-23 | 5.63 | $5.57 | — |
| 2021-07-22 | 5.68 | $5.57 | — |
| 2021-07-21 | 5.75 | $5.57 | — |
| 2021-07-20 | 5.82 | $5.57 | — |
| 2021-07-19 | 5.92 | $5.57 | 300 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
19.83
2026-07-15
Close Price
$20.60
Vol: 268200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.63
Average
11.30
Maximum
22.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 19.83 | $20.60 | 268200 |
| 2026-07-14 | 19.52 | $20.93 | 508653 |
| 2026-07-13 | 19.03 | $20.13 | 350143 |
| 2026-07-10 | 18.69 | $19.68 | 367409 |
| 2026-07-09 | 18.43 | $19.06 | 783626 |
| 2026-07-08 | 18.31 | $20.15 | 496186 |
| 2026-07-07 | 17.83 | $19.23 | 485100 |
| 2026-07-06 | 17.55 | $18.88 | 252403 |
| 2026-07-02 | 17.33 | $18.37 | 330815 |
| 2026-07-01 | 17.25 | $17.50 | 266956 |
| 2026-06-30 | 17.43 | $17.43 | 283243 |
| 2026-06-29 | 17.70 | $17.47 | 372107 |
| 2026-06-26 | 18.02 | $17.44 | 309131 |
| 2026-06-25 | 18.45 | $18.18 | 321245 |
| 2026-06-24 | 18.74 | $18.37 | 358522 |
| 2026-06-23 | 19.06 | $19.08 | 334621 |
| 2026-06-22 | 19.22 | $18.93 | 544700 |
| 2026-06-18 | 19.48 | $18.10 | 1.0M |
| 2026-06-17 | 20.07 | $18.76 | 356135 |
| 2026-06-16 | 20.58 | $19.24 | 641232 |
| 2026-06-15 | 21.05 | $20.53 | 542405 |
| 2026-06-12 | 21.21 | $21.54 | 427139 |
| 2026-06-11 | 21.09 | $21.54 | 431200 |
| 2026-06-10 | 20.94 | $21.73 | 668214 |
| 2026-06-09 | 20.69 | $21.31 | 465096 |
| 2026-06-08 | 20.51 | $20.79 | 556548 |
| 2026-06-05 | 20.47 | $20.50 | 593169 |
| 2026-06-04 | 20.51 | $20.33 | 341000 |
| 2026-06-03 | 20.61 | $20.22 | 481800 |
| 2026-06-02 | 20.76 | $20.23 | 820632 |
| 2026-06-01 | 20.94 | $19.77 | 652075 |
| 2026-05-29 | 21.31 | $19.60 | 671107 |
| 2026-05-28 | 21.80 | $20.53 | 641285 |
| 2026-05-27 | 22.09 | $21.07 | 363213 |
| 2026-05-26 | 22.26 | $21.78 | 509300 |
| 2026-05-22 | 22.23 | $22.10 | 608149 |
| 2026-05-21 | 22.07 | $22.30 | 602859 |
| 2026-05-20 | 21.81 | $22.61 | 1.1M |
| 2026-05-19 | 21.37 | $21.50 | 1.0M |
| 2026-05-18 | 21.17 | $21.14 | 356601 |
| 2026-05-15 | 21.02 | $21.06 | 310948 |
| 2026-05-14 | 20.86 | $20.68 | 173335 |
| 2026-05-13 | 20.78 | $20.39 | 520291 |
| 2026-05-12 | 20.75 | $20.50 | 585300 |
| 2026-05-11 | 20.67 | $20.50 | 306491 |
| 2026-05-08 | 20.55 | $20.38 | 158200 |
| 2026-05-07 | 20.44 | $20.21 | 401109 |
| 2026-05-06 | 20.34 | $19.86 | 432421 |
| 2026-05-05 | 20.31 | $20.70 | 398774 |
| 2026-05-04 | 20.00 | $20.18 | 207169 |
| 2026-05-01 | 19.78 | $19.91 | 324768 |
| 2026-04-30 | 19.57 | $19.94 | 363700 |
| 2026-04-29 | 19.30 | $19.58 | 1.0M |
| 2026-04-28 | 19.07 | $19.72 | 477179 |
| 2026-04-27 | 18.74 | $18.78 | 291800 |
| 2026-04-24 | 18.63 | $18.55 | 148139 |
| 2026-04-23 | 18.55 | $18.43 | 389900 |
| 2026-04-22 | 18.49 | $18.17 | 336001 |
| 2026-04-21 | 18.49 | $18.18 | 377144 |
| 2026-04-20 | 18.47 | $18.54 | 422130 |
| 2026-04-17 | 18.33 | $18.53 | 463200 |
| 2026-04-16 | 18.15 | $18.15 | 364946 |
| 2026-04-15 | 18.05 | $17.95 | 520136 |
| 2026-04-14 | 17.97 | $17.81 | 302041 |
| 2026-04-13 | 17.92 | $18.12 | 225044 |
| 2026-04-10 | 17.75 | $17.85 | 237700 |
| 2026-04-09 | 17.62 | $17.93 | 385239 |
| 2026-04-08 | 17.43 | $17.92 | 323454 |
| 2026-04-07 | 17.20 | $17.33 | 261006 |
| 2026-04-06 | 17.09 | $17.51 | 112500 |
| 2026-04-02 | 16.91 | $17.57 | 278623 |
| 2026-04-01 | 16.66 | $17.06 | 357990 |
| 2026-03-31 | 16.51 | $17.37 | 851700 |
| 2026-03-30 | 16.24 | $16.52 | 440700 |
| 2026-03-27 | 16.17 | $16.72 | 346611 |
| 2026-03-26 | 16.03 | $16.93 | 277732 |
| 2026-03-25 | 15.79 | $16.99 | 326380 |
| 2026-03-24 | 15.49 | $16.90 | 423153 |
| 2026-03-23 | 15.15 | $16.06 | 437800 |
| 2026-03-20 | 15.02 | $15.81 | 375627 |
| 2026-03-19 | 14.95 | $16.08 | 505829 |
| 2026-03-18 | 14.79 | $15.24 | 379739 |
| 2026-03-17 | 14.87 | $14.57 | 676148 |
| 2026-03-16 | 15.20 | $14.29 | 623421 |
| 2026-03-13 | 15.69 | $13.59 | 445932 |
| 2026-03-12 | 16.53 | $14.69 | 618596 |
| 2026-03-11 | 17.20 | $15.45 | 734435 |
| 2026-03-10 | 17.77 | $17.26 | 301628 |
| 2026-03-09 | 17.89 | $16.94 | 1.1M |
| 2026-03-06 | 18.13 | $17.05 | 521200 |
| 2026-03-05 | 18.38 | $17.35 | 645140 |
| 2026-03-04 | 18.58 | $18.28 | 290100 |
| 2026-03-03 | 18.51 | $18.41 | 534600 |
| 2026-03-02 | 18.38 | $18.73 | 297900 |
| 2026-02-27 | 18.09 | $18.23 | 178343 |
| 2026-02-26 | 17.89 | $17.84 | 254800 |
| 2026-02-25 | 17.76 | $17.41 | 191163 |
| 2026-02-24 | 17.71 | $17.30 | 192024 |
| 2026-02-23 | 17.68 | $17.35 | 165435 |
| 2026-02-20 | 17.61 | $17.92 | 346500 |
| 2026-02-19 | 17.34 | $17.16 | 224108 |
| 2026-02-18 | 17.22 | $17.26 | 479300 |
| 2026-02-17 | 17.04 | $16.79 | 339137 |
| 2026-02-13 | 16.95 | $16.73 | 274631 |
| 2026-02-12 | 16.85 | $16.51 | 299400 |
| 2026-02-11 | 16.78 | $16.87 | 396944 |
| 2026-02-10 | 16.57 | $16.31 | 240139 |
| 2026-02-09 | 16.47 | $16.49 | 233303 |
| 2026-02-06 | 16.28 | $16.54 | 388300 |
| 2026-02-05 | 16.02 | $15.75 | 281800 |
| 2026-02-04 | 15.95 | $16.06 | 366824 |
| 2026-02-03 | 15.74 | $15.94 | 296714 |
| 2026-02-02 | 15.51 | $15.44 | 530210 |
| 2026-01-30 | 15.38 | $15.64 | 666500 |
| 2026-01-29 | 15.14 | $15.50 | 491500 |
| 2026-01-28 | 14.89 | $15.33 | 339436 |
| 2026-01-27 | 14.63 | $14.74 | 286616 |
| 2026-01-26 | 14.49 | $14.17 | 454700 |
| 2026-01-23 | 14.48 | $14.21 | 701778 |
| 2026-01-22 | 14.46 | $13.92 | 361801 |
| 2026-01-21 | 14.52 | $14.28 | 263200 |
| 2026-01-20 | 14.46 | $14.23 | 495200 |
| 2026-01-16 | 14.41 | $14.54 | 406378 |
| 2026-01-15 | 14.22 | $14.32 | 530400 |
| 2026-01-14 | 14.07 | $14.30 | 395600 |
| 2026-01-13 | 13.87 | $14.21 | 554508 |
| 2026-01-12 | 13.65 | $13.72 | 292500 |
| 2026-01-09 | 13.53 | $13.42 | 347030 |
| 2026-01-08 | 13.48 | $13.66 | 370116 |
| 2026-01-07 | 13.33 | $13.89 | 686175 |
| 2026-01-06 | 13.08 | $13.32 | 452216 |
| 2026-01-05 | 12.94 | $12.91 | 514405 |
| 2026-01-02 | 12.90 | $12.80 | 696660 |
| 2025-12-31 | 12.89 | $13.10 | 186726 |
| 2025-12-30 | 12.77 | $13.00 | 339504 |
| 2025-12-29 | 12.66 | $12.95 | 256521 |
| 2025-12-26 | 12.54 | $12.70 | 117625 |
| 2025-12-24 | 12.47 | $12.60 | 60137 |
| 2025-12-23 | 12.42 | $12.62 | 420237 |
| 2025-12-22 | 12.35 | $12.50 | 266110 |
| 2025-12-19 | 12.31 | $12.51 | 183400 |
| 2025-12-18 | 12.25 | $12.41 | 320134 |
| 2025-12-17 | 12.21 | $12.50 | 449218 |
| 2025-12-16 | 12.14 | $12.14 | 329500 |
| 2025-12-15 | 12.18 | $12.11 | 312200 |
| 2025-12-12 | 12.23 | $12.19 | 373118 |
| 2025-12-11 | 12.27 | $12.43 | 452300 |
| 2025-12-10 | 12.25 | $12.23 | 372732 |
| 2025-12-09 | 12.29 | $12.32 | 255538 |
| 2025-12-08 | 12.31 | $12.28 | 474046 |
| 2025-12-05 | 12.35 | $12.30 | 563607 |
| 2025-12-04 | 12.40 | $12.65 | 430015 |
| 2025-12-03 | 12.35 | $12.52 | 889826 |
| 2025-12-02 | 12.34 | $11.99 | 1.6M |
| 2025-12-01 | 12.49 | $12.53 | 448232 |
| 2025-11-28 | 12.51 | $12.69 | 207300 |
| 2025-11-26 | 12.49 | $12.27 | 206800 |
| 2025-11-25 | 12.60 | $12.35 | 157114 |
| 2025-11-24 | 12.71 | $12.39 | 184912 |
| 2025-11-21 | 12.83 | $12.45 | 214200 |
| 2025-11-20 | 12.97 | $12.34 | 329335 |
| 2025-11-19 | 13.16 | $12.84 | 262054 |
| 2025-11-18 | 13.25 | $13.22 | 233800 |
| 2025-11-17 | 13.23 | $13.25 | 209388 |
| 2025-11-14 | 13.20 | $13.07 | 217947 |
| 2025-11-13 | 13.22 | $12.76 | 301400 |
| 2025-11-12 | 13.34 | $12.97 | 289576 |
| 2025-11-11 | 13.41 | $13.33 | 459207 |
| 2025-11-10 | 13.39 | $13.45 | 253415 |
| 2025-11-07 | 13.33 | $13.47 | 123402 |
| 2025-11-06 | 13.24 | $13.32 | 397900 |
| 2025-11-05 | 13.18 | $13.53 | 503100 |
| 2025-11-04 | 13.04 | $13.37 | 836800 |
| 2025-11-03 | 12.93 | $13.47 | 352400 |
| 2025-10-31 | 12.76 | $13.45 | 273117 |
| 2025-10-30 | 12.56 | $13.26 | 464207 |
| 2025-10-29 | 12.38 | $13.48 | 436044 |
| 2025-10-28 | 12.10 | $12.90 | 558843 |
| 2025-10-27 | 11.96 | $12.66 | 371139 |
| 2025-10-24 | 11.87 | $12.41 | 376248 |
| 2025-10-23 | 11.85 | $12.76 | 384017 |
| 2025-10-22 | 11.72 | $12.43 | 384950 |
| 2025-10-21 | 11.69 | $11.96 | 344745 |
| 2025-10-20 | 11.82 | $12.18 | 298204 |
| 2025-10-17 | 11.93 | $12.32 | 174436 |
| 2025-10-16 | 12.02 | $12.33 | 324900 |
| 2025-10-15 | 12.16 | $12.31 | 310680 |
| 2025-10-14 | 12.34 | $12.18 | 413328 |
| 2025-10-13 | 12.62 | $12.65 | 494600 |
| 2025-10-10 | 12.83 | $12.51 | 718197 |
| 2025-10-09 | 13.14 | $13.19 | 483100 |
| 2025-10-08 | 13.32 | $13.03 | 454400 |
| 2025-10-07 | 13.60 | $13.24 | 468600 |
| 2025-10-06 | 13.88 | $13.77 | 353300 |
| 2025-10-03 | 14.07 | $13.85 | 331518 |
| 2025-10-02 | 14.29 | $13.83 | 480200 |
| 2025-10-01 | 14.56 | $13.90 | 539151 |
| 2025-09-30 | 14.88 | $14.28 | 366810 |
| 2025-09-29 | 15.15 | $14.57 | 747361 |
| 2025-09-26 | 15.39 | $15.15 | 295315 |
| 2025-09-25 | 15.50 | $15.16 | 402534 |
| 2025-09-24 | 15.63 | $15.66 | 372500 |
| 2025-09-23 | 15.63 | $15.60 | 563312 |
| 2025-09-22 | 15.65 | $15.19 | 263303 |
| 2025-09-19 | 15.80 | $15.33 | 319224 |
| 2025-09-18 | 15.93 | $15.66 | 276646 |
| 2025-09-17 | 15.99 | $15.83 | 275434 |
| 2025-09-16 | 16.00 | $16.06 | 228030 |
| 2025-09-15 | 15.93 | $16.17 | 334833 |
| 2025-09-12 | 15.82 | $16.05 | 482400 |
| 2025-09-11 | 15.70 | $15.68 | 355200 |
| 2025-09-10 | 15.68 | $15.73 | 341403 |
| 2025-09-09 | 15.63 | $15.82 | 469601 |
| 2025-09-08 | 15.54 | $15.60 | 369500 |
| 2025-09-05 | 15.49 | $15.27 | 259837 |
| 2025-09-04 | 15.54 | $15.15 | 407860 |
| 2025-09-03 | 15.62 | $15.17 | 753805 |
| 2025-09-02 | 15.71 | $15.25 | 422723 |
| 2025-08-29 | 15.79 | $15.57 | 423421 |
| 2025-08-28 | 15.78 | $15.49 | 445018 |
| 2025-08-27 | 15.78 | $15.17 | 635100 |
| 2025-08-26 | 15.87 | $15.10 | 896000 |
| 2025-08-25 | 15.99 | $15.99 | 440528 |
| 2025-08-22 | 15.85 | $16.39 | 693600 |
| 2025-08-21 | 15.54 | $16.03 | 553100 |
| 2025-08-20 | 15.26 | $15.60 | 303700 |
| 2025-08-19 | 15.05 | $15.19 | 393300 |
| 2025-08-18 | 14.92 | $14.90 | 200200 |
| 2025-08-15 | 14.84 | $14.74 | 178500 |
| 2025-08-14 | 14.79 | $14.57 | 221500 |
| 2025-08-13 | 14.77 | $14.61 | 218000 |
| 2025-08-12 | 14.72 | $14.62 | 146400 |
| 2025-08-11 | 14.66 | $14.44 | 270300 |
| 2025-08-08 | 14.62 | $14.78 | 313300 |
| 2025-08-07 | 14.47 | $14.70 | 234400 |
| 2025-08-06 | 14.29 | $14.75 | 343900 |
| 2025-08-05 | 14.06 | $14.61 | 429100 |
| 2025-08-04 | 13.81 | $13.86 | 238200 |
| 2025-08-01 | 13.73 | $13.25 | 487900 |
| 2025-07-31 | 13.83 | $13.36 | 210100 |
| 2025-07-30 | 13.90 | $13.51 | 495200 |
| 2025-07-29 | 13.94 | $13.78 | 240600 |
| 2025-07-28 | 13.89 | $13.99 | 227500 |
| 2025-07-25 | 13.76 | $13.72 | 191000 |
| 2025-07-24 | 13.67 | $13.93 | 377100 |
| 2025-07-23 | 13.50 | $13.93 | 548100 |
| 2025-07-22 | 13.27 | $13.21 | 367200 |
| 2025-07-21 | 13.22 | $13.04 | 394200 |
| 2025-07-18 | 13.20 | $13.08 | 304600 |
| 2025-07-17 | 13.15 | $13.03 | 220900 |
| 2025-07-16 | 13.11 | $12.91 | 190500 |
| 2025-07-15 | 13.09 | $12.81 | 399700 |
| 2025-07-14 | 13.09 | $12.98 | 226000 |
| 2025-07-11 | 13.02 | $13.35 | 409600 |
| 2025-07-10 | 12.82 | $13.15 | 638000 |
| 2025-07-09 | 12.63 | $12.53 | 268500 |
| 2025-07-08 | 12.58 | $12.74 | 287800 |
| 2025-07-07 | 12.45 | $12.57 | 398500 |
| 2025-07-03 | 12.34 | $12.50 | 252800 |
| 2025-07-02 | 12.23 | $12.37 | 437600 |
| 2025-07-01 | 12.13 | $11.83 | 357600 |
| 2025-06-30 | 12.16 | $11.83 | 319400 |
| 2025-06-27 | 12.21 | $12.01 | 279600 |
| 2025-06-26 | 12.20 | $11.98 | 162700 |
| 2025-06-25 | 12.18 | $12.03 | 417900 |
| 2025-06-24 | 12.15 | $11.85 | 883500 |
| 2025-06-23 | 12.16 | $11.92 | 437700 |
| 2025-06-20 | 12.13 | $12.10 | 491100 |
| 2025-06-18 | 12.04 | $12.26 | 683500 |
| 2025-06-17 | 11.88 | $12.38 | 677700 |
| 2025-06-16 | 11.63 | $11.88 | 675100 |
| 2025-06-13 | 11.47 | $11.98 | 539900 |
| 2025-06-12 | 11.25 | $11.58 | 330600 |
| 2025-06-11 | 11.11 | $11.28 | 350700 |
| 2025-06-10 | 11.03 | $11.05 | 406800 |
| 2025-06-09 | 10.99 | $11.11 | 175700 |
| 2025-06-06 | 10.93 | $11.05 | 211800 |
| 2025-06-05 | 10.88 | $11.23 | 471400 |
| 2025-06-04 | 10.75 | $10.70 | 316600 |
| 2025-06-03 | 10.76 | $10.53 | 453500 |
| 2025-06-02 | 10.83 | $10.44 | 423900 |
| 2025-05-30 | 10.94 | $10.46 | 284800 |
| 2025-05-29 | 11.07 | $10.75 | 278000 |
| 2025-05-28 | 11.13 | $10.69 | 542100 |
| 2025-05-27 | 11.21 | $10.99 | 771800 |
| 2025-05-23 | 11.22 | $10.57 | 551700 |
| 2025-05-22 | 11.35 | $10.28 | 653700 |
| 2025-05-21 | 11.60 | $10.83 | 400100 |
| 2025-05-20 | 11.72 | $11.48 | 377300 |
| 2025-05-19 | 11.65 | $11.33 | 453500 |
| 2025-05-16 | 11.61 | $11.72 | 235000 |
| 2025-05-15 | 11.42 | $11.51 | 489800 |
| 2025-05-14 | 11.25 | $11.89 | 362400 |
| 2025-05-13 | 10.91 | $11.46 | 394900 |
| 2025-05-12 | 10.63 | $11.01 | 668300 |
| 2025-05-09 | 10.42 | $10.50 | 200700 |
| 2025-05-08 | 10.33 | $10.38 | 296300 |
| 2025-05-07 | 10.25 | $10.12 | 359000 |
| 2025-05-06 | 10.24 | $10.25 | 335800 |
| 2025-05-05 | 10.17 | $10.36 | 357300 |
| 2025-05-02 | 10.06 | $10.52 | 421700 |
| 2025-05-01 | 9.87 | $10.10 | 615000 |
| 2025-04-30 | 9.78 | $9.88 | 192600 |
| 2025-04-29 | 9.73 | $10.04 | 273900 |
| 2025-04-28 | 9.63 | $10.11 | 588000 |
| 2025-04-25 | 9.48 | $10.55 | 529200 |
| 2025-04-24 | 9.16 | $9.72 | 175500 |
| 2025-04-23 | 9.04 | $9.51 | 231200 |
| 2025-04-22 | 8.97 | $9.43 | 284800 |
| 2025-04-21 | 8.92 | $9.37 | 221200 |
| 2025-04-17 | 8.89 | $9.48 | 153900 |
| 2025-04-16 | 8.83 | $9.23 | 245700 |
| 2025-04-15 | 8.84 | $9.21 | 224900 |
| 2025-04-14 | 8.87 | $9.39 | 390600 |
| 2025-04-11 | 8.86 | $9.32 | 532000 |
| 2025-04-10 | 8.89 | $8.70 | 738300 |
| 2025-04-09 | 9.13 | $9.21 | 641100 |
| 2025-04-08 | 9.28 | $8.50 | 932500 |
| 2025-04-07 | 9.70 | $8.56 | 961400 |
| 2025-04-04 | 10.20 | $8.67 | 1.3M |
| 2025-04-03 | 10.78 | $10.23 | 684900 |
| 2025-04-02 | 11.00 | $10.86 | 200500 |
| 2025-04-01 | 11.07 | $10.89 | 248400 |
| 2025-03-31 | 11.14 | $10.88 | 392800 |
| 2025-03-28 | 11.24 | $11.22 | 259400 |
| 2025-03-27 | 11.26 | $11.02 | 463800 |
| 2025-03-26 | 11.34 | $11.38 | 209600 |
| 2025-03-25 | 11.33 | $11.59 | 536300 |
| 2025-03-24 | 11.25 | $11.65 | 376700 |
| 2025-03-21 | 11.14 | $11.47 | 321000 |
| 2025-03-20 | 11.06 | $11.74 | 544700 |
| 2025-03-19 | 10.88 | $11.81 | 519900 |
| 2025-03-18 | 10.64 | $11.36 | 311900 |
| 2025-03-17 | 10.51 | $11.15 | 373000 |
| 2025-03-14 | 10.42 | $10.85 | 297700 |
| 2025-03-13 | 10.41 | $10.98 | 705700 |
| 2025-03-12 | 10.37 | $10.70 | 610600 |
| 2025-03-11 | 10.43 | $10.16 | 610000 |
| 2025-03-10 | 10.67 | $10.09 | 655500 |
| 2025-03-07 | 11.00 | $11.06 | 584400 |
| 2025-03-06 | 11.11 | $11.22 | 296200 |
| 2025-03-05 | 11.20 | $11.11 | 358900 |
| 2025-03-04 | 11.34 | $11.11 | 509600 |
| 2025-03-03 | 11.53 | $11.09 | 538300 |
| 2025-02-28 | 11.77 | $11.34 | 382300 |
| 2025-02-27 | 11.99 | $11.36 | 754500 |
| 2025-02-26 | 12.25 | $11.65 | 528500 |
| 2025-02-25 | 12.48 | $11.68 | 467000 |
| 2025-02-24 | 12.76 | $12.12 | 325900 |
| 2025-02-21 | 12.95 | $12.51 | 225200 |
| 2025-02-20 | 13.05 | $12.72 | 370500 |
| 2025-02-19 | 13.11 | $12.82 | 382300 |
| 2025-02-18 | 13.15 | $13.02 | 410500 |
| 2025-02-14 | 13.12 | $12.67 | 262100 |
| 2025-02-13 | 13.20 | $12.85 | 718600 |
| 2025-02-12 | 13.23 | $13.01 | 420500 |
| 2025-02-11 | 13.21 | $12.94 | 231300 |
| 2025-02-10 | 13.19 | $12.98 | 289700 |
| 2025-02-07 | 13.16 | $12.99 | 264500 |
| 2025-02-06 | 13.11 | $13.06 | 496000 |
| 2025-02-05 | 13.01 | $13.24 | 312300 |
| 2025-02-04 | 12.83 | $13.17 | 324000 |
| 2025-02-03 | 12.63 | $12.55 | 387600 |
| 2025-01-31 | 12.57 | $12.67 | 635900 |
| 2025-01-30 | 12.46 | $13.40 | 1.1M |
| 2025-01-29 | 12.09 | $11.94 | 327200 |
| 2025-01-28 | 12.10 | $11.73 | 243900 |
| 2025-01-27 | 12.17 | $11.59 | 553700 |
| 2025-01-24 | 12.30 | $11.62 | 434200 |
| 2025-01-23 | 12.44 | $11.84 | 595700 |
| 2025-01-22 | 12.54 | $12.00 | 760200 |
| 2025-01-21 | 12.60 | $11.96 | 506000 |
| 2025-01-17 | 12.68 | $12.27 | 528900 |
| 2025-01-16 | 12.68 | $12.86 | 989300 |
| 2025-01-15 | 12.48 | $13.09 | 924700 |
| 2025-01-14 | 12.15 | $12.84 | 590900 |
| 2025-01-13 | 11.83 | $12.44 | 380000 |
| 2025-01-10 | 11.55 | $12.21 | 487000 |
| 2025-01-08 | 11.29 | $11.39 | 258600 |
| 2025-01-07 | 11.24 | $11.33 | 355600 |
| 2025-01-06 | 11.19 | $11.31 | 689100 |
| 2025-01-03 | 11.14 | $11.71 | 307000 |
| 2025-01-02 | 10.95 | $11.91 | 543200 |
| 2024-12-31 | 10.66 | $11.36 | 268300 |
| 2024-12-30 | 10.48 | $11.04 | 384500 |
| 2024-12-27 | 10.38 | $10.91 | 410600 |
| 2024-12-26 | 10.31 | $10.85 | 437000 |
| 2024-12-24 | 10.24 | $11.03 | 169100 |
| 2024-12-23 | 10.12 | $10.75 | 511600 |
| 2024-12-20 | 10.07 | $10.17 | 604600 |
| 2024-12-19 | 10.21 | $10.10 | 497900 |
| 2024-12-18 | 10.41 | $10.20 | 1.0M |
| 2024-12-17 | 10.64 | $10.24 | 735900 |
| 2024-12-16 | 10.92 | $10.51 | 858500 |
| 2024-12-13 | 11.19 | $10.89 | 526400 |
| 2024-12-12 | 11.40 | $10.97 | 660200 |
| 2024-12-11 | 11.64 | $11.96 | 764200 |
| 2024-12-10 | 11.62 | $11.92 | 812300 |
| 2024-12-09 | 11.63 | $11.30 | 561200 |
| 2024-12-06 | 11.84 | $11.39 | 596200 |
| 2024-12-05 | 12.08 | $11.73 | 747900 |
| 2024-12-04 | 12.27 | $11.81 | 657600 |
| 2024-12-03 | 12.48 | $12.06 | 623300 |
| 2024-12-02 | 12.66 | $12.42 | 723800 |
| 2024-11-29 | 12.77 | $12.27 | 396100 |
| 2024-11-27 | 12.96 | $12.34 | 583100 |
| 2024-11-26 | 13.17 | $12.83 | 414000 |
| 2024-11-25 | 13.27 | $13.11 | 413700 |
| 2024-11-22 | 13.30 | $13.55 | 280300 |
| 2024-11-21 | 13.20 | $13.47 | 369800 |
| 2024-11-20 | 13.10 | $13.64 | 233200 |
| 2024-11-19 | 12.93 | $13.51 | 262600 |
| 2024-11-18 | 12.77 | $13.19 | 268100 |
| 2024-11-15 | 12.68 | $12.99 | 463000 |
| 2024-11-14 | 12.64 | $13.33 | 404600 |
| 2024-11-13 | 12.49 | $13.03 | 337500 |
| 2024-11-12 | 12.41 | $12.60 | 374300 |
| 2024-11-11 | 12.45 | $12.70 | 302000 |
| 2024-11-08 | 12.48 | $12.71 | 523000 |
| 2024-11-07 | 12.53 | $13.15 | 363900 |
| 2024-11-06 | 12.46 | $12.64 | 329400 |
| 2024-11-05 | 12.54 | $12.86 | 190500 |
| 2024-11-04 | 12.59 | $12.53 | 200200 |
| 2024-11-01 | 12.75 | $12.64 | 198700 |
| 2024-10-31 | 12.94 | $12.80 | 185100 |
| 2024-10-30 | 13.12 | $12.77 | 539100 |
| 2024-10-29 | 13.36 | $13.38 | 302800 |
| 2024-10-28 | 13.46 | $13.30 | 267700 |
| 2024-10-25 | 13.63 | $13.55 | 187100 |
| 2024-10-24 | 13.76 | $13.25 | 251500 |
| 2024-10-23 | 14.02 | $13.06 | 683400 |
| 2024-10-22 | 14.40 | $14.12 | 204700 |
| 2024-10-21 | 14.53 | $14.20 | 211800 |
| 2024-10-18 | 14.67 | $14.20 | 315200 |
| 2024-10-17 | 14.84 | $14.21 | 216900 |
| 2024-10-16 | 15.04 | $14.34 | 231600 |
| 2024-10-15 | 15.25 | $14.38 | 317100 |
| 2024-10-14 | 15.49 | $14.95 | 234100 |
| 2024-10-11 | 15.60 | $15.38 | 178600 |
| 2024-10-10 | 15.59 | $15.54 | 141700 |
| 2024-10-09 | 15.53 | $15.09 | 172700 |
| 2024-10-08 | 15.58 | $15.53 | 157100 |
| 2024-10-07 | 15.51 | $15.87 | 246600 |
| 2024-10-04 | 15.30 | $15.64 | 276000 |
| 2024-10-03 | 15.12 | $15.69 | 296800 |
| 2024-10-02 | 14.89 | $15.88 | 349200 |
| 2024-10-01 | 14.54 | $15.43 | 657300 |
| 2024-09-30 | 14.25 | $14.40 | 351500 |
| 2024-09-27 | 14.24 | $14.36 | 204500 |
| 2024-09-26 | 14.24 | $14.43 | 332500 |
| 2024-09-25 | 14.22 | $14.14 | 423600 |
| 2024-09-24 | 14.30 | $14.71 | 264800 |
| 2024-09-23 | 14.21 | $14.30 | 258700 |
| 2024-09-20 | 14.24 | $14.03 | 473300 |
| 2024-09-19 | 14.37 | $14.53 | 329100 |
| 2024-09-18 | 14.38 | $14.68 | 355500 |
| 2024-09-17 | 14.34 | $14.76 | 352400 |
| 2024-09-16 | 14.28 | $14.52 | 153300 |
| 2024-09-13 | 14.28 | $14.41 | 307800 |
| 2024-09-12 | 14.33 | $14.21 | 503700 |
| 2024-09-11 | 14.46 | $14.10 | 331300 |
| 2024-09-10 | 14.66 | $13.97 | 405800 |
| 2024-09-09 | 14.95 | $14.85 | 540700 |
| 2024-09-06 | 15.04 | $14.76 | 403200 |
| 2024-09-05 | 15.17 | $14.72 | 349600 |
| 2024-09-04 | 15.35 | $15.03 | 280100 |
| 2024-09-03 | 15.47 | $14.79 | 567300 |
| 2024-08-30 | 15.69 | $15.85 | 264000 |
| 2024-08-29 | 15.63 | $15.56 | 247000 |
| 2024-08-28 | 15.66 | $15.10 | 505800 |
| 2024-08-27 | 15.83 | $15.86 | 262800 |
| 2024-08-26 | 15.80 | $15.88 | 632700 |
| 2024-08-23 | 15.75 | $16.65 | 467400 |
| 2024-08-22 | 15.46 | $15.56 | 567300 |
| 2024-08-21 | 15.45 | $15.81 | 301200 |
| 2024-08-20 | 15.36 | $15.08 | 428100 |
| 2024-08-19 | 15.48 | $15.25 | 637300 |
| 2024-08-16 | 15.59 | $15.97 | 348900 |
| 2024-08-15 | 15.49 | $16.11 | 354900 |
| 2024-08-14 | 15.33 | $16.16 | 182900 |
| 2024-08-13 | 15.12 | $15.54 | 203800 |
| 2024-08-12 | 15.08 | $15.67 | 99200 |
| 2024-08-09 | 14.99 | $15.25 | 145000 |
| 2024-08-08 | 15.02 | $15.42 | 342800 |
| 2024-08-07 | 15.02 | $15.52 | 249900 |
| 2024-08-06 | 15.00 | $15.26 | 290300 |
| 2024-08-05 | 15.07 | $14.33 | 240500 |
| 2024-08-02 | 15.46 | $15.17 | 422100 |
| 2024-08-01 | 15.68 | $16.09 | 172000 |
| 2024-07-31 | 15.66 | $16.46 | 124700 |
| 2024-07-30 | 15.53 | $16.47 | 154700 |
| 2024-07-29 | 15.38 | $16.28 | 167000 |
| 2024-07-26 | 15.27 | $15.74 | 137100 |
| 2024-07-25 | 15.32 | $15.89 | 147800 |
| 2024-07-24 | 15.36 | $15.50 | 225700 |
| 2024-07-23 | 15.53 | $16.00 | 242100 |
| 2024-07-22 | 15.60 | $16.35 | 192800 |
| 2024-07-19 | 15.60 | $15.79 | 90400 |
| 2024-07-18 | 15.78 | $15.61 | 115500 |
| 2024-07-17 | 16.08 | $15.90 | 95600 |
| 2024-07-16 | 16.36 | $15.92 | 154900 |
| 2024-07-15 | 16.71 | $15.78 | 283200 |
| 2024-07-12 | 17.20 | $15.70 | 809700 |
| 2024-07-11 | 17.82 | $17.23 | 333800 |
| 2024-07-10 | 18.10 | $18.14 | 192200 |
| 2024-07-09 | 18.16 | $18.20 | 150900 |
| 2024-07-08 | 18.21 | $17.85 | 223700 |
| 2024-07-05 | 18.38 | $18.13 | 189100 |
| 2024-07-03 | 18.51 | $19.18 | 129300 |
| 2024-07-02 | 18.33 | $18.74 | 84400 |
| 2024-07-01 | 18.25 | $18.60 | 202400 |
| 2024-06-28 | 18.20 | $19.08 | 365600 |
| 2024-06-27 | 17.99 | $18.41 | 192500 |
| 2024-06-26 | 17.94 | $18.66 | 180000 |
| 2024-06-25 | 17.82 | $17.91 | 69400 |
| 2024-06-24 | 17.90 | $18.19 | 98900 |
| 2024-06-21 | 17.92 | $17.88 | 70100 |
| 2024-06-20 | 18.04 | $17.77 | 170600 |
| 2024-06-18 | 18.22 | $18.01 | 118100 |
| 2024-06-17 | 18.37 | $17.35 | 147200 |
| 2024-06-14 | 18.77 | $16.76 | 239200 |
| 2024-06-13 | 19.43 | $17.26 | 194200 |
| 2024-06-12 | 20.06 | $18.32 | 199400 |
| 2024-06-11 | 20.49 | $17.97 | 311900 |
| 2024-06-10 | 21.10 | $18.74 | 511900 |
| 2024-06-07 | 21.58 | $20.68 | 377200 |
| 2024-06-06 | 21.52 | $20.17 | 878900 |
| 2024-06-05 | 21.59 | $21.54 | 294800 |
| 2024-06-04 | 21.20 | $21.03 | 690900 |
| 2024-06-03 | 20.85 | $21.64 | 625400 |
| 2024-05-31 | 20.21 | $21.93 | 596100 |
| 2024-05-30 | 19.31 | $21.65 | 1.1M |
| 2024-05-29 | 18.27 | $18.26 | 82700 |
| 2024-05-28 | 18.06 | $18.03 | 90900 |
| 2024-05-24 | 17.87 | $18.17 | 119500 |
| 2024-05-23 | 17.57 | $17.08 | 51500 |
| 2024-05-22 | 17.53 | $17.05 | 82600 |
| 2024-05-21 | 17.47 | $16.88 | 134200 |
| 2024-05-20 | 17.44 | $17.23 | 107400 |
| 2024-05-17 | 17.28 | $17.27 | 113200 |
| 2024-05-16 | 17.04 | $17.15 | 130700 |
| 2024-05-15 | 16.77 | $16.83 | 93500 |
| 2024-05-14 | 16.53 | $16.41 | 77500 |
| 2024-05-13 | 16.36 | $16.22 | 104600 |
| 2024-05-10 | 16.18 | $15.96 | 56700 |
| 2024-05-09 | 16.04 | $16.00 | 75300 |
| 2024-05-08 | 15.83 | $15.92 | 78500 |
| 2024-05-07 | 15.59 | $15.69 | 82700 |
| 2024-05-06 | 15.35 | $15.44 | 67100 |
| 2024-05-03 | 15.13 | $15.10 | 218200 |
| 2024-05-02 | 14.95 | $14.93 | 149500 |
| 2024-05-01 | 14.76 | $14.85 | 140200 |
| 2024-04-30 | 14.56 | $14.68 | 147000 |
| 2024-04-29 | 14.35 | $14.40 | 108900 |
| 2024-04-26 | 14.16 | $14.00 | 2100 |
| 2024-04-25 | 14.06 | $14.02 | 27100 |
| 2024-04-24 | 13.91 | $14.15 | 16800 |
| 2024-04-23 | 13.68 | $14.25 | 13700 |
| 2024-04-22 | 13.36 | $13.51 | 1400 |
| 2024-04-19 | 13.20 | $13.40 | 6200 |
| 2024-04-18 | 13.03 | $12.99 | 28700 |
| 2024-04-17 | 12.94 | $13.20 | 2500 |
| 2024-04-16 | 12.76 | $12.53 | 4300 |
| 2024-04-15 | 12.75 | $12.50 | 6200 |
| 2024-04-12 | 12.75 | $12.69 | 10900 |
| 2024-04-11 | 12.67 | $12.87 | 5300 |
| 2024-04-10 | 12.52 | $12.70 | 3400 |
| 2024-04-09 | 12.38 | $12.65 | 13600 |
| 2024-04-08 | 12.22 | $12.59 | 10400 |
| 2024-04-05 | 12.04 | $12.25 | 6600 |
| 2024-04-04 | 11.94 | $12.30 | 7800 |
| 2024-04-03 | 11.79 | $12.47 | 46500 |
| 2024-04-02 | 11.55 | $11.88 | 13600 |
| 2024-04-01 | 11.46 | $11.32 | 42000 |
| 2024-03-28 | 11.52 | $12.01 | 7000 |
| 2024-03-27 | 11.38 | $11.44 | 3500 |
| 2024-03-26 | 11.40 | $11.60 | 8900 |
| 2024-03-25 | 11.37 | $11.33 | 2100 |
| 2024-03-22 | 11.42 | $11.38 | 1600 |
| 2024-03-21 | 11.48 | $11.32 | 10300 |
| 2024-03-20 | 11.56 | $11.50 | 4800 |
| 2024-03-19 | 11.62 | $11.55 | 6200 |
| 2024-03-18 | 11.68 | $11.65 | 25400 |
| 2024-03-15 | 11.72 | $12.12 | 22200 |
| 2024-03-14 | 11.62 | $11.78 | 2100 |
| 2024-03-13 | 11.62 | $12.21 | 2400 |
| 2024-03-12 | 11.48 | $11.90 | 10900 |
| 2024-03-11 | 11.42 | $11.50 | 11900 |
| 2024-03-08 | 11.48 | $11.75 | 1100 |
| 2024-03-07 | 11.48 | $11.42 | 600 |
| 2024-03-06 | 11.59 | $10.86 | 3900 |
| 2024-03-05 | 11.91 | $11.05 | 57200 |
| 2024-03-04 | 12.25 | $11.80 | 18700 |
| 2024-03-01 | 12.43 | $11.84 | 48000 |
| 2024-02-29 | 12.63 | $12.01 | 49600 |
| 2024-02-28 | 12.83 | $12.80 | 1300 |
| 2024-02-27 | 12.83 | $12.80 | 4700 |
| 2024-02-26 | 12.82 | $13.23 | 3700 |
| 2024-02-23 | 12.67 | $12.94 | 11200 |
| 2024-02-22 | 12.59 | $13.12 | 6800 |
| 2024-02-21 | 12.44 | $13.30 | 5500 |
| 2024-02-20 | 12.19 | $12.60 | 8700 |
| 2024-02-16 | 12.13 | $12.53 | 15400 |
| 2024-02-15 | 12.08 | $12.31 | 8800 |
| 2024-02-14 | 12.09 | $12.90 | 2400 |
| 2024-02-13 | 11.93 | $12.26 | 37700 |
| 2024-02-12 | 11.94 | $12.90 | 2000 |
| 2024-02-09 | 11.77 | $12.31 | 600 |
| 2024-02-08 | 11.76 | $12.24 | 12200 |
| 2024-02-07 | 11.78 | $12.34 | 14000 |
| 2024-02-06 | 11.79 | $12.23 | 25600 |
| 2024-02-05 | 11.85 | $11.40 | 3800 |
| 2024-02-02 | 12.20 | $11.69 | 13100 |
| 2024-02-01 | 12.55 | $12.49 | 40300 |
| 2024-01-31 | 12.73 | $12.29 | 21400 |
| 2024-01-30 | 13.02 | $12.90 | 8700 |
| 2024-01-29 | 13.20 | $12.99 | 20900 |
| 2024-01-26 | 13.39 | $13.61 | 20200 |
| 2024-01-25 | 13.44 | $13.56 | 1000 |
| 2024-01-24 | 13.52 | $13.75 | 600 |
| 2024-01-23 | 13.57 | $13.34 | 2600 |
| 2024-01-22 | 13.77 | $13.40 | 4900 |
| 2024-01-19 | 14.00 | $13.70 | 5100 |
| 2024-01-18 | 14.19 | $13.83 | 5300 |
| 2024-01-17 | 14.38 | $13.72 | 4800 |
| 2024-01-16 | 14.66 | $13.86 | 6300 |
| 2024-01-12 | 14.95 | $14.40 | 4100 |
| 2024-01-11 | 15.14 | $13.96 | 16100 |
| 2024-01-10 | 15.50 | $15.17 | 19200 |
| 2024-01-09 | 15.56 | $15.47 | 500 |
| 2024-01-08 | 15.53 | $15.15 | 3000 |
| 2024-01-05 | 15.59 | $15.81 | 7300 |
| 2024-01-04 | 15.45 | $16.15 | 12100 |
| 2024-01-03 | 15.16 | $15.20 | 3300 |
| 2024-01-02 | 15.11 | $15.30 | 1900 |
| 2023-12-29 | 15.01 | $15.05 | 1100 |
| 2023-12-28 | 14.97 | $14.88 | 2700 |
| 2023-12-27 | 14.97 | $15.09 | 9700 |
| 2023-12-26 | 14.90 | $15.46 | 4800 |
| 2023-12-22 | 14.69 | $15.50 | 3000 |
| 2023-12-21 | 14.43 | $15.29 | 3600 |
| 2023-12-20 | 14.17 | $14.95 | 7900 |
| 2023-12-19 | 13.97 | $14.70 | 4400 |
| 2023-12-18 | 13.81 | $14.69 | 2900 |
| 2023-12-15 | 13.62 | $13.95 | 2900 |
| 2023-12-14 | 13.63 | $13.60 | 4800 |
| 2023-12-13 | 13.76 | $13.27 | 6900 |
| 2023-12-12 | 14.03 | $13.15 | 10300 |
| 2023-12-11 | 14.40 | $13.45 | 8300 |
| 2023-12-08 | 14.76 | $14.10 | 6600 |
| 2023-12-07 | 14.99 | $14.17 | 3400 |
| 2023-12-06 | 15.24 | $15.25 | 12100 |
| 2023-12-05 | 15.21 | $15.30 | 1000 |
| 2023-12-04 | 15.14 | $14.99 | 1800 |
| 2023-12-01 | 15.16 | $15.45 | 700 |
| 2023-11-30 | 15.03 | $15.10 | 2200 |
| 2023-11-29 | 14.97 | $14.31 | 1800 |
| 2023-11-28 | 15.15 | $14.78 | 9100 |
| 2023-11-27 | 15.22 | $15.62 | 7100 |
| 2023-11-24 | 15.02 | $14.29 | — |
| 2023-11-22 | 15.20 | $14.29 | 400 |
| 2023-11-21 | 15.41 | $14.56 | 13800 |
| 2023-11-20 | 15.57 | $15.04 | 6500 |
| 2023-11-17 | 15.60 | $14.98 | 1100 |
| 2023-11-16 | 15.64 | $15.20 | 1000 |
| 2023-11-15 | 15.61 | $15.40 | 4900 |
| 2023-11-14 | 15.49 | $15.15 | 1000 |
| 2023-11-13 | 15.42 | $15.35 | 300 |
| 2023-11-10 | 15.25 | $15.25 | 1000 |
| 2023-11-09 | 15.06 | $14.28 | 200 |
| 2023-11-08 | 15.12 | $14.50 | 3900 |
| 2023-11-07 | 15.12 | $14.91 | 1300 |
| 2023-11-06 | 14.96 | $15.23 | 2700 |
| 2023-11-03 | 14.66 | $14.95 | 7900 |
| 2023-11-02 | 14.36 | $15.55 | 11700 |
| 2023-11-01 | 13.79 | $14.58 | 2800 |
| 2023-10-31 | 13.40 | $14.24 | 1500 |
| 2023-10-30 | 13.02 | $13.74 | 4200 |
| 2023-10-27 | 12.70 | $13.20 | 800 |
| 2023-10-26 | 12.49 | $12.93 | 700 |
| 2023-10-25 | 12.32 | $13.19 | 2200 |
| 2023-10-24 | 12.02 | $12.63 | 1400 |
| 2023-10-23 | 11.84 | $12.08 | 1500 |
| 2023-10-20 | 11.79 | $12.22 | 2000 |
| 2023-10-19 | 11.69 | $12.26 | 7800 |
| 2023-10-18 | 11.56 | $12.00 | 1400 |
| 2023-10-17 | 11.48 | $11.90 | 29200 |
| 2023-10-16 | 11.42 | $11.84 | 11900 |
| 2023-10-13 | 11.38 | $11.74 | 5200 |
| 2023-10-12 | 11.37 | $11.75 | 400 |
| 2023-10-11 | 11.35 | $11.61 | 4200 |
| 2023-10-10 | 11.39 | $11.69 | 7100 |
| 2023-10-09 | 11.41 | $11.48 | 15400 |
| 2023-10-06 | 11.51 | $11.10 | 18000 |
| 2023-10-05 | 11.76 | $11.00 | 51100 |
| 2023-10-04 | 12.10 | $10.57 | 26500 |
| 2023-10-03 | 12.65 | $11.85 | 19800 |
| 2023-10-02 | 12.92 | $12.76 | 1200 |
| 2023-09-29 | 12.96 | $12.69 | 11700 |
| 2023-09-28 | 13.02 | $12.63 | 1800 |
| 2023-09-27 | 13.12 | $12.89 | 8100 |
| 2023-09-26 | 13.14 | $12.90 | 300 |
| 2023-09-25 | 13.17 | $13.04 | — |
| 2023-09-22 | 13.15 | $13.04 | 15500 |
| 2023-09-21 | 13.11 | $13.00 | 12000 |
| 2023-09-20 | 13.08 | $13.14 | 2500 |
| 2023-09-19 | 12.99 | $12.80 | 1800 |
| 2023-09-18 | 12.98 | $12.77 | 4900 |
| 2023-09-15 | 12.96 | $12.70 | 7000 |
| 2023-09-14 | 12.96 | $12.82 | 19400 |
| 2023-09-13 | 12.92 | $12.80 | 1600 |
| 2023-09-12 | 12.86 | $12.68 | 1600 |
| 2023-09-11 | 12.82 | $12.93 | 1400 |
| 2023-09-08 | 12.68 | $12.50 | 4800 |
| 2023-09-07 | 12.64 | $13.00 | 1300 |
| 2023-09-06 | 12.43 | $12.45 | 2000 |
| 2023-09-05 | 12.34 | $12.30 | 10200 |
| 2023-09-01 | 12.26 | $12.10 | 1100 |
| 2023-08-31 | 12.23 | $12.86 | 14200 |
| 2023-08-30 | 11.93 | $12.00 | 9300 |
| 2023-08-29 | 11.85 | $12.31 | 11200 |
| 2023-08-28 | 11.63 | $11.75 | 2200 |
| 2023-08-25 | 11.55 | $11.39 | — |
| 2023-08-24 | 11.56 | $11.39 | 3400 |
| 2023-08-23 | 11.56 | $11.22 | 3200 |
| 2023-08-22 | 11.61 | $11.56 | 7600 |
| 2023-08-21 | 11.56 | $11.73 | 300 |
| 2023-08-18 | 11.44 | $11.25 | 3500 |
| 2023-08-17 | 11.43 | $11.65 | 1500 |
| 2023-08-16 | 11.30 | $11.32 | — |
| 2023-08-15 | 11.23 | $11.32 | 10400 |
| 2023-08-14 | 11.15 | $11.21 | 1100 |
| 2023-08-11 | 11.08 | $11.20 | 600 |
| 2023-08-10 | 10.99 | $10.90 | — |
| 2023-08-09 | 10.97 | $10.90 | — |
| 2023-08-08 | 10.94 | $10.90 | — |
| 2023-08-07 | 10.90 | $10.90 | 3400 |
| 2023-08-04 | 10.85 | $10.80 | — |
| 2023-08-03 | 10.81 | $10.80 | 300 |
| 2023-08-02 | 10.76 | $10.88 | 200 |
| 2023-08-01 | 10.67 | $10.80 | 1200 |
| 2023-07-31 | 10.58 | $11.00 | 3200 |
| 2023-07-28 | 10.41 | $10.30 | 100 |
| 2023-07-27 | 10.41 | $10.30 | — |
| 2023-07-26 | 10.42 | $10.30 | 3600 |
| 2023-07-25 | 10.42 | $10.55 | 800 |
| 2023-07-24 | 10.33 | $10.48 | 1200 |
| 2023-07-21 | 10.25 | $10.55 | 3000 |
| 2023-07-20 | 10.13 | $10.56 | 1000 |
| 2023-07-19 | 9.97 | $10.18 | 100 |
| 2023-07-18 | 9.89 | $10.00 | — |
| 2023-07-17 | 9.86 | $10.00 | 5000 |
| 2023-07-14 | 9.81 | $10.00 | 36300 |
| 2023-07-13 | 9.75 | $9.70 | — |
| 2023-07-12 | 9.78 | $9.70 | — |
| 2023-07-11 | 9.81 | $9.70 | — |
| 2023-07-10 | 9.85 | $9.70 | 200 |
| 2023-07-07 | 9.89 | $9.76 | 700 |
| 2023-07-06 | 9.91 | $9.47 | 3400 |
| 2023-07-05 | 10.04 | $10.00 | 2400 |
| 2023-07-03 | 10.02 | $9.72 | — |
| 2023-06-30 | 10.08 | $9.72 | — |
| 2023-06-29 | 10.15 | $9.72 | — |
| 2023-06-28 | 10.22 | $9.72 | — |
| 2023-06-27 | 10.31 | $9.72 | 9300 |
| 2023-06-26 | 10.41 | $10.20 | 5000 |
| 2023-06-23 | 10.37 | $10.20 | 100 |
| 2023-06-22 | 10.31 | $10.03 | 1900 |
| 2023-06-21 | 10.28 | $10.51 | 500 |
| 2023-06-20 | 10.09 | $10.25 | 2600 |
| 2023-06-16 | 9.93 | $9.90 | — |
| 2023-06-15 | 9.83 | $9.90 | — |
| 2023-06-14 | 9.71 | $9.90 | 1000 |
| 2023-06-13 | 9.55 | $9.24 | — |
| 2023-06-12 | 9.56 | $9.24 | 300 |
| 2023-06-09 | 9.56 | $9.25 | 300 |
| 2023-06-08 | 9.56 | $9.47 | — |
| 2023-06-07 | 9.47 | $9.47 | — |
| 2023-06-06 | 9.36 | $9.47 | — |
| 2023-06-05 | 9.21 | $9.47 | 5300 |
| 2023-06-02 | 9.03 | $8.68 | — |
| 2023-06-01 | 9.04 | $8.68 | 500 |
| 2023-05-31 | 9.06 | $8.39 | 100 |
| 2023-05-30 | 9.16 | $8.89 | 100 |
| 2023-05-26 | 9.12 | $9.83 | — |
| 2023-05-25 | 8.76 | $9.83 | 400 |
| 2023-05-24 | 8.32 | $9.30 | — |
| 2023-05-23 | 7.94 | $9.30 | 1800 |
| 2023-05-22 | 7.48 | $7.53 | — |
| 2023-05-19 | 7.48 | $7.53 | — |
| 2023-05-18 | 7.48 | $7.53 | — |
| 2023-05-17 | 7.49 | $7.53 | — |
| 2023-05-16 | 7.49 | $7.53 | — |
| 2023-05-15 | 7.50 | $7.53 | — |
| 2023-05-12 | 7.52 | $7.53 | — |
| 2023-05-11 | 7.54 | $7.53 | — |
| 2023-05-10 | 7.56 | $7.53 | — |
| 2023-05-09 | 7.59 | $7.53 | — |
| 2023-05-08 | 7.63 | $7.53 | — |
| 2023-05-05 | 7.68 | $7.53 | — |
| 2023-05-04 | 7.75 | $7.53 | 1900 |
| 2023-05-03 | 7.82 | $7.56 | 1100 |
| 2023-05-02 | 7.91 | $7.65 | 700 |
| 2023-05-01 | 7.98 | $7.94 | — |
| 2023-04-28 | 7.98 | $7.94 | — |
| 2023-04-27 | 7.98 | $7.94 | — |
| 2023-04-26 | 7.98 | $7.94 | — |
| 2023-04-25 | 7.97 | $7.94 | 500 |
| 2023-04-24 | 7.96 | $8.05 | — |
| 2023-04-21 | 7.92 | $8.05 | 1000 |
| 2023-04-20 | 7.86 | $8.05 | 200 |
| 2023-04-19 | 7.80 | $8.10 | 1000 |
| 2023-04-18 | 7.70 | $8.40 | 300 |
| 2023-04-17 | 7.49 | $7.65 | — |
| 2023-04-14 | 7.47 | $7.65 | — |
| 2023-04-13 | 7.45 | $7.65 | — |
| 2023-04-12 | 7.43 | $7.65 | — |
| 2023-04-11 | 7.41 | $7.65 | 1800 |
| 2023-04-10 | 7.39 | $7.26 | 1000 |
| 2023-04-06 | 7.49 | $7.62 | — |
| 2023-04-05 | 7.50 | $7.62 | — |
| 2023-04-04 | 7.52 | $7.62 | 1000 |
| 2023-04-03 | 7.55 | $7.56 | — |
| 2023-03-31 | 7.61 | $7.56 | 1100 |
| 2023-03-30 | 7.68 | $7.60 | 2200 |
| 2023-03-29 | 7.76 | $7.82 | 200 |
| 2023-03-28 | 7.79 | $7.90 | 300 |
| 2023-03-27 | 7.81 | $7.80 | 100 |
| 2023-03-24 | 7.87 | $7.60 | 200 |
| 2023-03-23 | 8.00 | $8.20 | 200 |
| 2023-03-22 | 7.98 | $8.15 | 200 |
| 2023-03-21 | 7.97 | $7.86 | — |
| 2023-03-20 | 8.05 | $7.86 | — |
| 2023-03-17 | 8.15 | $7.86 | 6100 |
| 2023-03-16 | 8.27 | $7.90 | 600 |
| 2023-03-15 | 8.41 | $7.90 | 200 |
| 2023-03-14 | 8.58 | $8.30 | 500 |
| 2023-03-13 | 8.66 | $7.81 | 2500 |
| 2023-03-10 | 8.91 | $8.54 | 1600 |
| 2023-03-09 | 8.97 | $8.72 | 100 |
| 2023-03-08 | 9.00 | $8.80 | — |
| 2023-03-07 | 8.99 | $8.80 | — |
| 2023-03-06 | 8.98 | $8.80 | 10900 |
| 2023-03-03 | 8.96 | $8.91 | 1100 |
| 2023-03-02 | 8.89 | $8.90 | 2700 |
| 2023-03-01 | 8.81 | $9.09 | 500 |
| 2023-02-28 | 8.64 | $8.73 | 200 |
| 2023-02-27 | 8.55 | $8.39 | — |
| 2023-02-24 | 8.54 | $8.39 | — |
| 2023-02-23 | 8.52 | $8.39 | — |
| 2023-02-22 | 8.50 | $8.39 | — |
| 2023-02-21 | 8.46 | $8.39 | 1100 |
| 2023-02-17 | 8.41 | $8.36 | — |
| 2023-02-16 | 8.35 | $8.36 | — |
| 2023-02-15 | 8.28 | $8.36 | — |
| 2023-02-14 | 8.19 | $8.36 | 1300 |
| 2023-02-13 | 8.07 | $8.28 | 1200 |
| 2023-02-10 | 7.96 | $8.01 | 600 |
| 2023-02-09 | 7.89 | $7.66 | — |
| 2023-02-08 | 7.92 | $7.66 | — |
| 2023-02-07 | 7.96 | $7.66 | 5200 |
| 2023-02-06 | 8.00 | $7.80 | 1200 |
| 2023-02-03 | 8.00 | $8.14 | — |
| 2023-02-02 | 7.89 | $8.14 | 400 |
| 2023-02-01 | 7.76 | $8.13 | — |
| 2023-01-31 | 7.59 | $8.13 | — |
| 2023-01-30 | 7.39 | $8.13 | 900 |
| 2023-01-27 | 7.15 | $7.74 | 2300 |
| 2023-01-26 | 6.98 | $7.03 | — |
| 2023-01-25 | 7.00 | $7.03 | 400 |
| 2023-01-24 | 7.02 | $7.19 | 700 |
| 2023-01-23 | 7.01 | $7.28 | 400 |
| 2023-01-20 | 6.97 | $7.48 | 500 |
| 2023-01-19 | 6.86 | $7.57 | — |
| 2023-01-18 | 6.70 | $7.57 | 19300 |
| 2023-01-17 | 6.52 | $6.79 | — |
| 2023-01-13 | 6.55 | $6.79 | — |
| 2023-01-12 | 6.59 | $6.79 | — |
| 2023-01-11 | 6.66 | $6.79 | — |
| 2023-01-10 | 6.75 | $6.79 | — |
| 2023-01-09 | 6.88 | $6.79 | — |
| 2023-01-06 | 7.03 | $6.79 | — |
| 2023-01-05 | 7.23 | $6.79 | — |
| 2023-01-04 | 7.48 | $6.79 | 1600 |
| 2023-01-03 | 7.79 | $7.74 | — |
| 2022-12-30 | 7.88 | $7.74 | 100 |
| 2022-12-29 | 7.98 | $7.78 | 1000 |
| 2022-12-28 | 8.10 | $7.96 | 400 |
| 2022-12-27 | 8.19 | $8.30 | — |
| 2022-12-23 | 8.20 | $8.30 | 100 |
| 2022-12-22 | 8.21 | $8.30 | — |
| 2022-12-21 | 8.22 | $8.30 | — |
| 2022-12-20 | 8.25 | $8.30 | — |
| 2022-12-19 | 8.27 | $8.30 | 100 |
| 2022-12-16 | 8.31 | $8.29 | — |
| 2022-12-15 | 8.36 | $8.29 | — |
| 2022-12-14 | 8.42 | $8.29 | 200 |
| 2022-12-13 | 8.50 | $8.40 | — |
| 2022-12-12 | 8.56 | $8.40 | — |
| 2022-12-09 | 8.63 | $8.40 | — |
| 2022-12-08 | 8.72 | $8.40 | — |
| 2022-12-07 | 8.83 | $8.40 | 200 |
| 2022-12-06 | 8.96 | $8.90 | — |
| 2022-12-05 | 8.96 | $8.90 | — |
| 2022-12-02 | 8.96 | $8.90 | — |
| 2022-12-01 | 8.96 | $8.90 | — |
| 2022-11-30 | 8.95 | $8.90 | 200 |
| 2022-11-29 | 8.93 | $8.78 | 100 |
| 2022-11-28 | 8.95 | $8.60 | 300 |
| 2022-11-25 | 9.02 | $9.12 | — |
| 2022-11-23 | 8.94 | $9.12 | 600 |
| 2022-11-22 | 8.84 | $8.67 | — |
| 2022-11-21 | 8.86 | $8.67 | — |
| 2022-11-18 | 8.88 | $8.67 | 200 |
| 2022-11-17 | 8.89 | $8.83 | — |
| 2022-11-16 | 8.86 | $8.83 | 2200 |
| 2022-11-15 | 8.81 | $8.66 | — |
| 2022-11-14 | 8.79 | $8.66 | 1700 |
| 2022-11-11 | 8.77 | $8.62 | — |
| 2022-11-10 | 8.76 | $8.62 | — |
| 2022-11-09 | 8.73 | $8.62 | — |
| 2022-11-08 | 8.69 | $8.62 | 1000 |
| 2022-11-07 | 8.64 | $8.62 | — |
| 2022-11-04 | 8.57 | $8.62 | 900 |
| 2022-11-03 | 8.48 | $8.37 | 5400 |
| 2022-11-02 | 8.45 | $8.50 | 100 |
| 2022-11-01 | 8.36 | $8.92 | 4000 |
| 2022-10-31 | 8.11 | $7.88 | — |
| 2022-10-28 | 8.14 | $7.88 | — |
| 2022-10-27 | 8.17 | $7.88 | — |
| 2022-10-26 | 8.19 | $7.88 | 2000 |
| 2022-10-25 | 8.22 | $8.01 | — |
| 2022-10-24 | 8.21 | $8.01 | — |
| 2022-10-21 | 8.18 | $8.01 | — |
| 2022-10-20 | 8.15 | $8.01 | 300 |
| 2022-10-19 | 8.11 | $8.20 | — |
| 2022-10-18 | 7.98 | $8.20 | 200 |
| 2022-10-17 | 7.83 | $7.56 | — |
| 2022-10-14 | 7.84 | $7.56 | 3900 |
| 2022-10-13 | 7.84 | $7.78 | 100 |
| 2022-10-12 | 7.78 | $7.78 | 2300 |
| 2022-10-11 | 7.69 | $7.78 | — |
| 2022-10-10 | 7.58 | $7.78 | 2300 |
| 2022-10-07 | 7.43 | $8.10 | — |
| 2022-10-06 | 7.16 | $8.10 | 300 |
| 2022-10-05 | 6.82 | $7.36 | — |
| 2022-10-04 | 6.64 | $7.36 | — |
| 2022-10-03 | 6.43 | $7.36 | 300 |
| 2022-09-30 | 6.17 | $6.30 | — |
| 2022-09-29 | 6.20 | $6.30 | — |
| 2022-09-28 | 6.24 | $6.30 | — |
| 2022-09-27 | 6.29 | $6.30 | — |
| 2022-09-26 | 6.37 | $6.30 | — |
| 2022-09-23 | 6.46 | $6.30 | 900 |
| 2022-09-22 | 6.58 | $6.76 | 6000 |
| 2022-09-21 | 6.58 | $6.75 | — |
| 2022-09-20 | 6.59 | $6.75 | 600 |
| 2022-09-19 | 6.62 | $6.76 | 300 |
| 2022-09-16 | 6.64 | $7.03 | — |
| 2022-09-15 | 6.60 | $7.03 | — |
| 2022-09-14 | 6.55 | $7.03 | — |
| 2022-09-13 | 6.50 | $7.03 | — |
| 2022-09-12 | 6.44 | $7.03 | 2500 |
| 2022-09-09 | 6.39 | $6.55 | — |
| 2022-09-08 | 6.48 | $6.55 | — |
| 2022-09-07 | 6.59 | $6.55 | — |
| 2022-09-06 | 6.75 | $6.55 | 100 |
| 2022-09-02 | 6.94 | $6.30 | 500 |
| 2022-09-01 | 7.27 | $6.63 | — |
| 2022-08-31 | 7.57 | $6.63 | 3900 |
| 2022-08-30 | 7.93 | $6.35 | 1200 |
| 2022-08-29 | 8.47 | $8.25 | — |
| 2022-08-26 | 8.52 | $8.25 | — |
| 2022-08-25 | 8.57 | $8.25 | 5500 |
| 2022-08-24 | 8.64 | $8.25 | 3000 |
| 2022-08-23 | 8.72 | $8.36 | — |
| 2022-08-22 | 8.77 | $8.36 | 3000 |
| 2022-08-19 | 8.83 | $8.60 | — |
| 2022-08-18 | 8.82 | $8.60 | — |
| 2022-08-17 | 8.81 | $8.60 | 300 |
| 2022-08-16 | 8.78 | $8.27 | 200 |
| 2022-08-15 | 8.84 | $8.72 | — |
| 2022-08-12 | 8.77 | $8.72 | — |
| 2022-08-11 | 8.67 | $8.72 | 8600 |
| 2022-08-10 | 8.54 | $8.63 | — |
| 2022-08-09 | 8.41 | $8.63 | 200 |
| 2022-08-08 | 8.24 | $8.29 | — |
| 2022-08-05 | 8.14 | $8.29 | — |
| 2022-08-04 | 8.01 | $8.29 | — |
| 2022-08-03 | 7.84 | $8.29 | 300 |
| 2022-08-02 | 7.63 | $8.00 | 100 |
| 2022-08-01 | 7.47 | $8.00 | 100 |
| 2022-07-29 | 7.27 | $8.00 | — |
| 2022-07-28 | 7.02 | $8.00 | 1500 |
| 2022-07-27 | 6.73 | $6.90 | — |
| 2022-07-26 | 6.72 | $6.90 | — |
| 2022-07-25 | 6.71 | $6.90 | — |
| 2022-07-22 | 6.70 | $6.90 | — |
| 2022-07-21 | 6.70 | $6.90 | — |
| 2022-07-20 | 6.70 | $6.90 | — |
| 2022-07-19 | 6.70 | $6.90 | — |
| 2022-07-18 | 6.71 | $6.90 | — |
| 2022-07-15 | 6.73 | $6.90 | — |
| 2022-07-14 | 6.75 | $6.90 | — |
| 2022-07-13 | 6.79 | $6.90 | — |
| 2022-07-12 | 6.84 | $6.90 | — |
| 2022-07-11 | 6.91 | $6.90 | 2000 |
| 2022-07-08 | 6.99 | $6.78 | 3800 |
| 2022-07-07 | 7.14 | $7.03 | — |
| 2022-07-06 | 7.25 | $7.03 | — |
| 2022-07-05 | 7.38 | $7.03 | — |
| 2022-07-01 | 7.54 | $7.03 | 400 |
| 2022-06-30 | 7.75 | $7.30 | 3900 |
| 2022-06-29 | 7.91 | $7.83 | 100 |
| 2022-06-28 | 7.93 | $7.86 | — |
| 2022-06-27 | 7.95 | $7.86 | 1000 |
| 2022-06-24 | 7.98 | $7.85 | — |
| 2022-06-23 | 8.01 | $7.85 | — |
| 2022-06-22 | 8.04 | $7.85 | — |
| 2022-06-21 | 8.08 | $7.85 | — |
| 2022-06-17 | 8.13 | $7.85 | 500 |
| 2022-06-16 | 8.18 | $7.85 | 400 |
| 2022-06-15 | 8.24 | $7.85 | — |
| 2022-06-14 | 8.30 | $7.85 | — |
| 2022-06-13 | 8.38 | $7.85 | — |
| 2022-06-10 | 8.46 | $7.85 | 1400 |
| 2022-06-09 | 8.55 | $8.37 | — |
| 2022-06-08 | 8.50 | $8.37 | 100 |
| 2022-06-07 | 8.42 | $8.40 | 500 |
| 2022-06-06 | 8.30 | $8.47 | — |
| 2022-06-03 | 8.13 | $8.47 | 4400 |
| 2022-06-02 | 7.91 | $7.82 | — |
| 2022-06-01 | 7.85 | $7.82 | — |
| 2022-05-31 | 7.76 | $7.82 | — |
| 2022-05-27 | 7.65 | $7.82 | 400 |
| 2022-05-26 | 7.50 | $7.75 | 2400 |
| 2022-05-25 | 7.35 | $7.53 | — |
| 2022-05-24 | 7.22 | $7.53 | 2000 |
| 2022-05-23 | 7.06 | $7.86 | 1700 |
| 2022-05-20 | 6.76 | $7.59 | 2500 |
| 2022-05-19 | 6.47 | $6.55 | — |
| 2022-05-18 | 6.46 | $6.55 | 1000 |
| 2022-05-17 | 6.43 | $6.85 | — |
| 2022-05-16 | 6.32 | $6.85 | 300 |
| 2022-05-13 | 6.17 | $6.30 | — |
| 2022-05-12 | 6.18 | $6.30 | — |
| 2022-05-11 | 6.18 | $6.30 | 1500 |
| 2022-05-10 | 6.19 | $6.11 | 200 |
| 2022-05-09 | 6.27 | $6.55 | — |
| 2022-05-06 | 6.22 | $6.55 | 200 |
| 2022-05-05 | 6.17 | $6.15 | — |
| 2022-05-04 | 6.24 | $6.15 | — |
| 2022-05-03 | 6.33 | $6.15 | — |
| 2022-05-02 | 6.43 | $6.15 | 1500 |
| 2022-04-29 | 6.57 | $6.41 | 1000 |
| 2022-04-28 | 6.65 | $6.61 | 1500 |
| 2022-04-27 | 6.68 | $6.36 | — |
| 2022-04-26 | 6.81 | $6.36 | 500 |
| 2022-04-25 | 6.95 | $6.74 | — |
| 2022-04-22 | 7.02 | $6.74 | 500 |
| 2022-04-21 | 7.09 | $6.80 | 700 |
| 2022-04-20 | 7.15 | $6.70 | 1200 |
| 2022-04-19 | 7.26 | $7.38 | — |
| 2022-04-18 | 7.17 | $7.38 | 1100 |
| 2022-04-14 | 7.06 | $6.85 | — |
| 2022-04-13 | 7.09 | $6.85 | — |
| 2022-04-12 | 7.13 | $6.85 | 100 |
| 2022-04-11 | 7.16 | $7.32 | 200 |
| 2022-04-08 | 7.05 | $6.90 | — |
| 2022-04-07 | 7.04 | $6.90 | — |
| 2022-04-06 | 7.03 | $6.90 | — |
| 2022-04-05 | 7.01 | $6.90 | — |
| 2022-04-04 | 6.97 | $6.90 | 5400 |
| 2022-04-01 | 6.93 | $6.92 | 800 |
| 2022-03-31 | 6.86 | $6.64 | 800 |
| 2022-03-30 | 6.87 | $7.07 | — |
| 2022-03-29 | 6.73 | $7.07 | 400 |
| 2022-03-28 | 6.56 | $7.06 | 12900 |
| 2022-03-25 | 6.34 | $6.50 | 1500 |
| 2022-03-24 | 6.26 | $6.36 | 3500 |
| 2022-03-23 | 6.20 | $6.30 | 6000 |
| 2022-03-22 | 6.15 | $6.07 | 400 |
| 2022-03-21 | 6.15 | $6.02 | 2000 |
| 2022-03-18 | 6.17 | $6.04 | — |
| 2022-03-17 | 6.18 | $6.04 | — |
| 2022-03-16 | 6.19 | $6.04 | 200 |
| 2022-03-15 | 6.21 | $6.13 | 300 |
| 2022-03-14 | 6.19 | $6.22 | 1100 |
| 2022-03-11 | 6.14 | $6.15 | 11800 |
| 2022-03-10 | 6.10 | $6.25 | — |
| 2022-03-09 | 6.02 | $6.25 | — |
| 2022-03-08 | 5.92 | $6.25 | 1200 |
| 2022-03-07 | 5.79 | $5.55 | 400 |
| 2022-03-04 | 5.85 | $5.69 | 300 |
| 2022-03-03 | 5.88 | $5.87 | — |
| 2022-03-02 | 5.86 | $5.87 | — |
| 2022-03-01 | 5.83 | $5.87 | 30000 |
| 2022-02-28 | 5.79 | $5.87 | — |
| 2022-02-25 | 5.74 | $5.87 | 1300 |
| 2022-02-24 | 5.69 | $5.87 | 900 |
| 2022-02-23 | 5.62 | $5.52 | — |
| 2022-02-22 | 5.64 | $5.52 | — |
| 2022-02-18 | 5.67 | $5.52 | 500 |
| 2022-02-17 | 5.70 | $5.82 | 400 |
| 2022-02-16 | 5.64 | $5.61 | 1900 |
| 2022-02-15 | 5.64 | $5.67 | — |
| 2022-02-14 | 5.62 | $5.67 | 3000 |
| 2022-02-11 | 5.59 | $5.75 | — |
| 2022-02-10 | 5.53 | $5.75 | 2800 |
| 2022-02-09 | 5.45 | $5.50 | — |
| 2022-02-08 | 5.44 | $5.50 | — |
| 2022-02-07 | 5.42 | $5.50 | 500 |
| 2022-02-04 | 5.40 | $5.50 | — |
| 2022-02-03 | 5.38 | $5.50 | — |
| 2022-02-02 | 5.35 | $5.50 | — |
| 2022-02-01 | 5.32 | $5.50 | 500 |
| 2022-01-31 | 5.28 | $5.51 | 1400 |
| 2022-01-28 | 5.23 | $5.24 | — |
| 2022-01-27 | 5.26 | $5.24 | 5200 |
| 2022-01-26 | 5.29 | $5.16 | — |
| 2022-01-25 | 5.36 | $5.16 | 900 |
| 2022-01-24 | 5.45 | $4.92 | 1500 |
| 2022-01-21 | 5.63 | $5.37 | — |
| 2022-01-20 | 5.71 | $5.37 | 1200 |
| 2022-01-19 | 5.81 | $5.60 | 600 |
| 2022-01-18 | 5.85 | $5.80 | — |
| 2022-01-14 | 5.83 | $5.80 | — |
| 2022-01-13 | 5.81 | $5.80 | — |
| 2022-01-12 | 5.78 | $5.80 | 1400 |
| 2022-01-11 | 5.74 | $5.64 | — |
| 2022-01-10 | 5.75 | $5.64 | 500 |
| 2022-01-07 | 5.75 | $5.72 | 1800 |
| 2022-01-06 | 5.72 | $5.66 | — |
| 2022-01-05 | 5.71 | $5.66 | — |
| 2022-01-04 | 5.68 | $5.66 | 100 |
| 2022-01-03 | 5.66 | $5.50 | — |
| 2021-12-31 | 5.67 | $5.50 | 500 |
| 2021-12-30 | 5.68 | $5.54 | 100 |
| 2021-12-29 | 5.68 | $5.72 | 700 |
| 2021-12-28 | 5.62 | $5.90 | 1900 |
| 2021-12-27 | 5.49 | $5.59 | 600 |
| 2021-12-23 | 5.43 | $5.57 | 700 |
| 2021-12-22 | 5.35 | $5.50 | — |
| 2021-12-21 | 5.29 | $5.50 | 4200 |
| 2021-12-20 | 5.20 | $5.25 | 4400 |
| 2021-12-17 | 5.18 | $5.37 | — |
| 2021-12-16 | 5.11 | $5.37 | 1000 |
| 2021-12-15 | 5.03 | $5.07 | 2000 |
| 2021-12-14 | 5.02 | $5.18 | 500 |
| 2021-12-13 | 4.99 | $5.25 | 1000 |
| 2021-12-10 | 4.92 | $5.26 | — |
| 2021-12-09 | 4.84 | $5.26 | — |
| 2021-12-08 | 4.74 | $5.26 | 3000 |
| 2021-12-07 | 4.63 | $4.80 | 200 |
| 2021-12-06 | 4.64 | $4.45 | — |
| 2021-12-03 | 4.77 | $4.45 | 1100 |
| 2021-12-02 | 4.93 | $4.70 | 3400 |
| 2021-12-01 | 5.05 | $4.90 | 1300 |
| 2021-11-30 | 5.14 | $4.97 | — |
| 2021-11-29 | 5.22 | $4.97 | 2900 |
| 2021-11-26 | 5.33 | $5.23 | 200 |
| 2021-11-24 | 5.38 | $5.29 | — |
| 2021-11-23 | 5.42 | $5.29 | 300 |
| 2021-11-22 | 5.47 | $5.32 | 2100 |
| 2021-11-19 | 5.52 | $5.52 | 2400 |
| 2021-11-18 | 5.52 | $5.38 | 1600 |
| 2021-11-17 | 5.57 | $5.55 | 4600 |
| 2021-11-16 | 5.57 | $5.39 | 1600 |
| 2021-11-15 | 5.62 | $5.51 | — |
| 2021-11-12 | 5.64 | $5.51 | 1000 |
| 2021-11-11 | 5.66 | $5.69 | — |
| 2021-11-10 | 5.64 | $5.69 | — |
| 2021-11-09 | 5.60 | $5.69 | — |
| 2021-11-08 | 5.56 | $5.69 | — |
| 2021-11-05 | 5.51 | $5.69 | 8100 |
| 2021-11-04 | 5.44 | $5.69 | 300 |
| 2021-11-03 | 5.37 | $5.38 | — |
| 2021-11-02 | 5.37 | $5.38 | 5500 |
| 2021-11-01 | 5.38 | $5.59 | 1800 |
| 2021-10-29 | 5.32 | $5.34 | 3000 |
| 2021-10-28 | 5.33 | $5.18 | 1700 |
| 2021-10-27 | 5.39 | $5.18 | 2400 |
| 2021-10-26 | 5.47 | $5.40 | 4000 |
| 2021-10-25 | 5.49 | $5.52 | 500 |
| 2021-10-22 | 5.49 | $5.44 | 3400 |
| 2021-10-21 | 5.50 | $5.51 | 2000 |
| 2021-10-20 | 5.50 | $5.51 | 2600 |
| 2021-10-19 | 5.50 | $5.42 | — |
| 2021-10-18 | 5.52 | $5.42 | 1200 |
| 2021-10-15 | 5.55 | $5.29 | 3000 |
| 2021-10-14 | 5.63 | $5.46 | 200 |
| 2021-10-13 | 5.67 | $5.46 | 10500 |
| 2021-10-12 | 5.71 | $5.53 | 200 |
| 2021-10-11 | 5.74 | $5.45 | 200 |
| 2021-10-08 | 5.81 | $5.72 | 1300 |
| 2021-10-07 | 5.80 | $5.80 | — |
| 2021-10-06 | 5.75 | $5.80 | — |
| 2021-10-05 | 5.70 | $5.80 | 500 |
| 2021-10-04 | 5.63 | $5.82 | — |
| 2021-10-01 | 5.54 | $5.82 | 500 |
| 2021-09-30 | 5.44 | $5.43 | — |
| 2021-09-29 | 5.42 | $5.43 | 200 |
| 2021-09-28 | 5.41 | $5.60 | 1200 |
| 2021-09-27 | 5.34 | $5.54 | — |
| 2021-09-24 | 5.27 | $5.54 | 100 |
| 2021-09-23 | 5.19 | $5.28 | 2400 |
| 2021-09-22 | 5.18 | $5.34 | 200 |
| 2021-09-21 | 5.14 | $5.11 | 1000 |
| 2021-09-20 | 5.17 | $5.06 | 1300 |
| 2021-09-17 | 5.23 | $5.16 | — |
| 2021-09-16 | 5.26 | $5.16 | — |
| 2021-09-15 | 5.31 | $5.16 | 3200 |
| 2021-09-14 | 5.37 | $5.35 | 4000 |
| 2021-09-13 | 5.38 | $5.20 | 1800 |
| 2021-09-10 | 5.45 | $5.40 | — |
| 2021-09-09 | 5.46 | $5.40 | — |
| 2021-09-08 | 5.48 | $5.40 | 2300 |
| 2021-09-07 | 5.50 | $5.51 | 4500 |
| 2021-09-03 | 5.50 | $5.50 | 6400 |
| 2021-09-02 | 5.49 | $5.47 | — |
| 2021-09-01 | 5.50 | $5.47 | — |
| 2021-08-31 | 5.50 | $5.47 | 3100 |
| 2021-08-30 | 5.51 | $5.70 | 1600 |
| 2021-08-27 | 5.45 | $5.46 | — |
| 2021-08-26 | 5.45 | $5.46 | — |
| 2021-08-25 | 5.45 | $5.46 | — |
| 2021-08-24 | 5.46 | $5.46 | — |
| 2021-08-23 | 5.47 | $5.46 | 1800 |
| 2021-08-20 | 5.48 | $5.49 | — |
| 2021-08-19 | 5.48 | $5.49 | 100 |
| 2021-08-18 | 5.49 | $5.48 | — |
| 2021-08-17 | 5.50 | $5.48 | 2200 |
| 2021-08-16 | 5.52 | $5.75 | 1700 |
| 2021-08-13 | 5.46 | $5.48 | — |
| 2021-08-12 | 5.47 | $5.48 | — |
| 2021-08-11 | 5.49 | $5.48 | — |
| 2021-08-10 | 5.51 | $5.48 | 800 |
| 2021-08-09 | 5.55 | $5.70 | — |
| 2021-08-06 | 5.52 | $5.70 | 600 |
| 2021-08-05 | 5.49 | $5.41 | — |
| 2021-08-04 | 5.54 | $5.41 | 1700 |
| 2021-08-03 | 5.62 | $5.80 | 1400 |
| 2021-08-02 | 5.58 | $5.93 | — |
| 2021-07-30 | 5.50 | $5.93 | 1300 |
| 2021-07-29 | 5.41 | $5.57 | — |
| 2021-07-28 | 5.42 | $5.57 | — |
| 2021-07-27 | 5.44 | $5.57 | — |
| 2021-07-26 | 5.46 | $5.57 | — |
| 2021-07-23 | 5.49 | $5.57 | — |
| 2021-07-22 | 5.54 | $5.57 | — |
| 2021-07-21 | 5.60 | $5.57 | — |
| 2021-07-20 | 5.68 | $5.57 | — |
| 2021-07-19 | 5.79 | $5.57 | 300 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
56.01
2026-07-15
Close Price
$20.60
Vol: 268200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.25
Average
52.17
Maximum
87.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 56.01 | $20.60 | 268200 |
| 2026-07-14 | 57.98 | $20.93 | 508653 |
| 2026-07-13 | 54.27 | $20.13 | 350143 |
| 2026-07-10 | 52.01 | $19.68 | 367409 |
| 2026-07-09 | 48.69 | $19.06 | 783626 |
| 2026-07-08 | 55.05 | $20.15 | 496186 |
| 2026-07-07 | 49.79 | $19.23 | 485100 |
| 2026-07-06 | 47.57 | $18.88 | 252403 |
| 2026-07-02 | 44.16 | $18.37 | 330815 |
| 2026-07-01 | 37.56 | $17.50 | 266956 |
| 2026-06-30 | 36.99 | $17.43 | 283243 |
| 2026-06-29 | 37.18 | $17.47 | 372107 |
| 2026-06-26 | 36.96 | $17.44 | 309131 |
| 2026-06-25 | 40.31 | $18.18 | 321245 |
| 2026-06-24 | 41.22 | $18.37 | 358522 |
| 2026-06-23 | 44.83 | $19.08 | 334621 |
| 2026-06-22 | 43.84 | $18.93 | 544700 |
| 2026-06-18 | 38.02 | $18.10 | 1.0M |
| 2026-06-17 | 41.25 | $18.76 | 356135 |
| 2026-06-16 | 43.82 | $19.24 | 641232 |
| 2026-06-15 | 52.12 | $20.53 | 542405 |
| 2026-06-12 | 60.66 | $21.54 | 427139 |
| 2026-06-11 | 60.66 | $21.54 | 431200 |
| 2026-06-10 | 62.40 | $21.73 | 668214 |
| 2026-06-09 | 59.99 | $21.31 | 465096 |
| 2026-06-08 | 56.74 | $20.79 | 556548 |
| 2026-06-05 | 54.79 | $20.50 | 593169 |
| 2026-06-04 | 53.63 | $20.33 | 341000 |
| 2026-06-03 | 52.88 | $20.22 | 481800 |
| 2026-06-02 | 52.96 | $20.23 | 820632 |
| 2026-06-01 | 49.92 | $19.77 | 652075 |
| 2026-05-29 | 48.75 | $19.60 | 671107 |
| 2026-05-28 | 55.44 | $20.53 | 641285 |
| 2026-05-27 | 59.98 | $21.07 | 363213 |
| 2026-05-26 | 66.82 | $21.78 | 509300 |
| 2026-05-22 | 70.25 | $22.10 | 608149 |
| 2026-05-21 | 72.45 | $22.30 | 602859 |
| 2026-05-20 | 75.97 | $22.61 | 1.1M |
| 2026-05-19 | 71.22 | $21.50 | 1.0M |
| 2026-05-18 | 69.35 | $21.14 | 356601 |
| 2026-05-15 | 68.93 | $21.06 | 310948 |
| 2026-05-14 | 66.85 | $20.68 | 173335 |
| 2026-05-13 | 65.17 | $20.39 | 520291 |
| 2026-05-12 | 66.38 | $20.50 | 585300 |
| 2026-05-11 | 66.38 | $20.50 | 306491 |
| 2026-05-08 | 65.75 | $20.38 | 158200 |
| 2026-05-07 | 64.87 | $20.21 | 401109 |
| 2026-05-06 | 63.00 | $19.86 | 432421 |
| 2026-05-05 | 71.71 | $20.70 | 398774 |
| 2026-05-04 | 69.20 | $20.18 | 207169 |
| 2026-05-01 | 67.80 | $19.91 | 324768 |
| 2026-04-30 | 68.12 | $19.94 | 363700 |
| 2026-04-29 | 66.26 | $19.58 | 1.0M |
| 2026-04-28 | 67.72 | $19.72 | 477179 |
| 2026-04-27 | 62.44 | $18.78 | 291800 |
| 2026-04-24 | 60.95 | $18.55 | 148139 |
| 2026-04-23 | 60.17 | $18.43 | 389900 |
| 2026-04-22 | 58.46 | $18.17 | 336001 |
| 2026-04-21 | 58.55 | $18.18 | 377144 |
| 2026-04-20 | 61.88 | $18.54 | 422130 |
| 2026-04-17 | 61.82 | $18.53 | 463200 |
| 2026-04-16 | 59.63 | $18.15 | 364946 |
| 2026-04-15 | 58.44 | $17.95 | 520136 |
| 2026-04-14 | 57.61 | $17.81 | 302041 |
| 2026-04-13 | 60.14 | $18.12 | 225044 |
| 2026-04-10 | 58.64 | $17.85 | 237700 |
| 2026-04-09 | 59.27 | $17.93 | 385239 |
| 2026-04-08 | 59.22 | $17.92 | 323454 |
| 2026-04-07 | 56.08 | $17.33 | 261006 |
| 2026-04-06 | 57.36 | $17.51 | 112500 |
| 2026-04-02 | 57.77 | $17.57 | 278623 |
| 2026-04-01 | 55.14 | $17.06 | 357990 |
| 2026-03-31 | 57.20 | $17.37 | 851700 |
| 2026-03-30 | 52.57 | $16.52 | 440700 |
| 2026-03-27 | 53.88 | $16.72 | 346611 |
| 2026-03-26 | 55.24 | $16.93 | 277732 |
| 2026-03-25 | 55.62 | $16.99 | 326380 |
| 2026-03-24 | 55.18 | $16.90 | 423153 |
| 2026-03-23 | 50.84 | $16.06 | 437800 |
| 2026-03-20 | 49.46 | $15.81 | 375627 |
| 2026-03-19 | 50.93 | $16.08 | 505829 |
| 2026-03-18 | 46.20 | $15.24 | 379739 |
| 2026-03-17 | 41.96 | $14.57 | 676148 |
| 2026-03-16 | 40.08 | $14.29 | 623421 |
| 2026-03-13 | 35.11 | $13.59 | 445932 |
| 2026-03-12 | 40.08 | $14.69 | 618596 |
| 2026-03-11 | 44.18 | $15.45 | 734435 |
| 2026-03-10 | 57.51 | $17.26 | 301628 |
| 2026-03-09 | 55.24 | $16.94 | 1.1M |
| 2026-03-06 | 56.22 | $17.05 | 521200 |
| 2026-03-05 | 58.93 | $17.35 | 645140 |
| 2026-03-04 | 68.66 | $18.28 | 290100 |
| 2026-03-03 | 70.20 | $18.41 | 534600 |
| 2026-03-02 | 74.09 | $18.73 | 297900 |
| 2026-02-27 | 71.77 | $18.23 | 178343 |
| 2026-02-26 | 69.77 | $17.84 | 254800 |
| 2026-02-25 | 67.33 | $17.41 | 191163 |
| 2026-02-24 | 66.68 | $17.30 | 192024 |
| 2026-02-23 | 67.26 | $17.35 | 165435 |
| 2026-02-20 | 74.24 | $17.92 | 346500 |
| 2026-02-19 | 70.34 | $17.16 | 224108 |
| 2026-02-18 | 71.70 | $17.26 | 479300 |
| 2026-02-17 | 69.03 | $16.79 | 339137 |
| 2026-02-13 | 68.68 | $16.73 | 274631 |
| 2026-02-12 | 67.36 | $16.51 | 299400 |
| 2026-02-11 | 72.06 | $16.87 | 396944 |
| 2026-02-10 | 68.85 | $16.31 | 240139 |
| 2026-02-09 | 71.36 | $16.49 | 233303 |
| 2026-02-06 | 72.05 | $16.54 | 388300 |
| 2026-02-05 | 67.29 | $15.75 | 281800 |
| 2026-02-04 | 71.85 | $16.06 | 366824 |
| 2026-02-03 | 71.13 | $15.94 | 296714 |
| 2026-02-02 | 67.88 | $15.44 | 530210 |
| 2026-01-30 | 70.91 | $15.64 | 666500 |
| 2026-01-29 | 70.02 | $15.50 | 491500 |
| 2026-01-28 | 68.92 | $15.33 | 339436 |
| 2026-01-27 | 64.65 | $14.74 | 286616 |
| 2026-01-26 | 59.54 | $14.17 | 454700 |
| 2026-01-23 | 60.12 | $14.21 | 701778 |
| 2026-01-22 | 57.26 | $13.92 | 361801 |
| 2026-01-21 | 62.56 | $14.28 | 263200 |
| 2026-01-20 | 62.09 | $14.23 | 495200 |
| 2026-01-16 | 66.96 | $14.54 | 406378 |
| 2026-01-15 | 65.12 | $14.32 | 530400 |
| 2026-01-14 | 64.95 | $14.30 | 395600 |
| 2026-01-13 | 64.21 | $14.21 | 554508 |
| 2026-01-12 | 59.81 | $13.72 | 292500 |
| 2026-01-09 | 56.72 | $13.42 | 347030 |
| 2026-01-08 | 60.24 | $13.66 | 370116 |
| 2026-01-07 | 63.85 | $13.89 | 686175 |
| 2026-01-06 | 57.91 | $13.32 | 452216 |
| 2026-01-05 | 52.59 | $12.91 | 514405 |
| 2026-01-02 | 51.01 | $12.80 | 696660 |
| 2025-12-31 | 55.83 | $13.10 | 186726 |
| 2025-12-30 | 54.47 | $13.00 | 339504 |
| 2025-12-29 | 53.79 | $12.95 | 256521 |
| 2025-12-26 | 50.28 | $12.70 | 117625 |
| 2025-12-24 | 48.80 | $12.60 | 60137 |
| 2025-12-23 | 49.08 | $12.62 | 420237 |
| 2025-12-22 | 47.38 | $12.50 | 266110 |
| 2025-12-19 | 47.50 | $12.51 | 183400 |
| 2025-12-18 | 46.15 | $12.41 | 320134 |
| 2025-12-17 | 47.19 | $12.50 | 449218 |
| 2025-12-16 | 42.22 | $12.14 | 329500 |
| 2025-12-15 | 41.79 | $12.11 | 312200 |
| 2025-12-12 | 42.60 | $12.19 | 373118 |
| 2025-12-11 | 45.09 | $12.43 | 452300 |
| 2025-12-10 | 42.42 | $12.23 | 372732 |
| 2025-12-09 | 43.32 | $12.32 | 255538 |
| 2025-12-08 | 42.81 | $12.28 | 474046 |
| 2025-12-05 | 43.00 | $12.30 | 563607 |
| 2025-12-04 | 46.31 | $12.65 | 430015 |
| 2025-12-03 | 44.81 | $12.52 | 889826 |
| 2025-12-02 | 38.11 | $11.99 | 1.6M |
| 2025-12-01 | 43.18 | $12.53 | 448232 |
| 2025-11-28 | 44.86 | $12.69 | 207300 |
| 2025-11-26 | 38.93 | $12.27 | 206800 |
| 2025-11-25 | 39.70 | $12.35 | 157114 |
| 2025-11-24 | 40.08 | $12.39 | 184912 |
| 2025-11-21 | 40.63 | $12.45 | 214200 |
| 2025-11-20 | 39.18 | $12.34 | 329335 |
| 2025-11-19 | 43.82 | $12.84 | 262054 |
| 2025-11-18 | 47.92 | $13.22 | 233800 |
| 2025-11-17 | 48.26 | $13.25 | 209388 |
| 2025-11-14 | 46.09 | $13.07 | 217947 |
| 2025-11-13 | 42.11 | $12.76 | 301400 |
| 2025-11-12 | 44.21 | $12.97 | 289576 |
| 2025-11-11 | 48.12 | $13.33 | 459207 |
| 2025-11-10 | 49.50 | $13.45 | 253415 |
| 2025-11-07 | 49.73 | $13.47 | 123402 |
| 2025-11-06 | 48.03 | $13.32 | 397900 |
| 2025-11-05 | 50.29 | $13.53 | 503100 |
| 2025-11-04 | 48.54 | $13.37 | 836800 |
| 2025-11-03 | 49.57 | $13.47 | 352400 |
| 2025-10-31 | 49.37 | $13.45 | 273117 |
| 2025-10-30 | 47.44 | $13.26 | 464207 |
| 2025-10-29 | 49.52 | $13.48 | 436044 |
| 2025-10-28 | 43.30 | $12.90 | 558843 |
| 2025-10-27 | 40.42 | $12.66 | 371139 |
| 2025-10-24 | 37.26 | $12.41 | 376248 |
| 2025-10-23 | 40.08 | $12.76 | 384017 |
| 2025-10-22 | 35.72 | $12.43 | 384950 |
| 2025-10-21 | 28.68 | $11.96 | 344745 |
| 2025-10-20 | 30.15 | $12.18 | 298204 |
| 2025-10-17 | 31.11 | $12.32 | 174436 |
| 2025-10-16 | 31.18 | $12.33 | 324900 |
| 2025-10-15 | 30.90 | $12.31 | 310680 |
| 2025-10-14 | 29.08 | $12.18 | 413328 |
| 2025-10-13 | 31.96 | $12.65 | 494600 |
| 2025-10-10 | 30.00 | $12.51 | 718197 |
| 2025-10-09 | 34.60 | $13.19 | 483100 |
| 2025-10-08 | 32.28 | $13.03 | 454400 |
| 2025-10-07 | 33.78 | $13.24 | 468600 |
| 2025-10-06 | 38.00 | $13.77 | 353300 |
| 2025-10-03 | 38.69 | $13.85 | 331518 |
| 2025-10-02 | 38.42 | $13.83 | 480200 |
| 2025-10-01 | 38.99 | $13.90 | 539151 |
| 2025-09-30 | 42.18 | $14.28 | 366810 |
| 2025-09-29 | 44.84 | $14.57 | 747361 |
| 2025-09-26 | 50.95 | $15.15 | 295315 |
| 2025-09-25 | 51.07 | $15.16 | 402534 |
| 2025-09-24 | 57.14 | $15.66 | 372500 |
| 2025-09-23 | 56.55 | $15.60 | 563312 |
| 2025-09-22 | 52.30 | $15.19 | 263303 |
| 2025-09-19 | 54.01 | $15.33 | 319224 |
| 2025-09-18 | 58.29 | $15.66 | 276646 |
| 2025-09-17 | 60.65 | $15.83 | 275434 |
| 2025-09-16 | 63.97 | $16.06 | 228030 |
| 2025-09-15 | 65.60 | $16.17 | 334833 |
| 2025-09-12 | 64.67 | $16.05 | 482400 |
| 2025-09-11 | 61.61 | $15.68 | 355200 |
| 2025-09-10 | 62.30 | $15.73 | 341403 |
| 2025-09-09 | 63.52 | $15.82 | 469601 |
| 2025-09-08 | 61.79 | $15.60 | 369500 |
| 2025-09-05 | 59.01 | $15.27 | 259837 |
| 2025-09-04 | 57.95 | $15.15 | 407860 |
| 2025-09-03 | 58.19 | $15.17 | 753805 |
| 2025-09-02 | 59.11 | $15.25 | 422723 |
| 2025-08-29 | 62.89 | $15.57 | 423421 |
| 2025-08-28 | 62.32 | $15.49 | 445018 |
| 2025-08-27 | 59.97 | $15.17 | 635100 |
| 2025-08-26 | 59.45 | $15.10 | 896000 |
| 2025-08-25 | 70.62 | $15.99 | 440528 |
| 2025-08-22 | 76.79 | $16.39 | 693600 |
| 2025-08-21 | 74.92 | $16.03 | 553100 |
| 2025-08-20 | 72.39 | $15.60 | 303700 |
| 2025-08-19 | 69.62 | $15.19 | 393300 |
| 2025-08-18 | 67.42 | $14.90 | 200200 |
| 2025-08-15 | 66.14 | $14.74 | 178500 |
| 2025-08-14 | 64.73 | $14.57 | 221500 |
| 2025-08-13 | 65.34 | $14.61 | 218000 |
| 2025-08-12 | 65.48 | $14.62 | 146400 |
| 2025-08-11 | 64.12 | $14.44 | 270300 |
| 2025-08-08 | 69.02 | $14.78 | 313300 |
| 2025-08-07 | 68.48 | $14.70 | 234400 |
| 2025-08-06 | 69.19 | $14.75 | 343900 |
| 2025-08-05 | 68.31 | $14.61 | 429100 |
| 2025-08-04 | 62.93 | $13.86 | 238200 |
| 2025-08-01 | 57.34 | $13.25 | 487900 |
| 2025-07-31 | 58.86 | $13.36 | 210100 |
| 2025-07-30 | 60.96 | $13.51 | 495200 |
| 2025-07-29 | 64.91 | $13.78 | 240600 |
| 2025-07-28 | 68.18 | $13.99 | 227500 |
| 2025-07-25 | 66.09 | $13.72 | 191000 |
| 2025-07-24 | 69.45 | $13.93 | 377100 |
| 2025-07-23 | 69.45 | $13.93 | 548100 |
| 2025-07-22 | 63.75 | $13.21 | 367200 |
| 2025-07-21 | 62.16 | $13.04 | 394200 |
| 2025-07-18 | 62.78 | $13.08 | 304600 |
| 2025-07-17 | 62.33 | $13.03 | 220900 |
| 2025-07-16 | 61.29 | $12.91 | 190500 |
| 2025-07-15 | 60.42 | $12.81 | 399700 |
| 2025-07-14 | 62.69 | $12.98 | 226000 |
| 2025-07-11 | 68.00 | $13.35 | 409600 |
| 2025-07-10 | 66.54 | $13.15 | 638000 |
| 2025-07-09 | 61.38 | $12.53 | 268500 |
| 2025-07-08 | 64.59 | $12.74 | 287800 |
| 2025-07-07 | 63.11 | $12.57 | 398500 |
| 2025-07-03 | 62.49 | $12.50 | 252800 |
| 2025-07-02 | 61.36 | $12.37 | 437600 |
| 2025-07-01 | 56.11 | $11.83 | 357600 |
| 2025-06-30 | 56.11 | $11.83 | 319400 |
| 2025-06-27 | 58.50 | $12.01 | 279600 |
| 2025-06-26 | 58.22 | $11.98 | 162700 |
| 2025-06-25 | 58.85 | $12.03 | 417900 |
| 2025-06-24 | 57.26 | $11.85 | 883500 |
| 2025-06-23 | 58.09 | $11.92 | 437700 |
| 2025-06-20 | 60.22 | $12.10 | 491100 |
| 2025-06-18 | 62.14 | $12.26 | 683500 |
| 2025-06-17 | 63.58 | $12.38 | 677700 |
| 2025-06-16 | 59.89 | $11.88 | 675100 |
| 2025-06-13 | 61.07 | $11.98 | 539900 |
| 2025-06-12 | 57.93 | $11.58 | 330600 |
| 2025-06-11 | 55.36 | $11.28 | 350700 |
| 2025-06-10 | 53.29 | $11.05 | 406800 |
| 2025-06-09 | 53.91 | $11.11 | 175700 |
| 2025-06-06 | 53.39 | $11.05 | 211800 |
| 2025-06-05 | 55.15 | $11.23 | 471400 |
| 2025-06-04 | 50.60 | $10.70 | 316600 |
| 2025-06-03 | 49.03 | $10.53 | 453500 |
| 2025-06-02 | 48.19 | $10.44 | 423900 |
| 2025-05-30 | 48.36 | $10.46 | 284800 |
| 2025-05-29 | 50.78 | $10.75 | 278000 |
| 2025-05-28 | 50.29 | $10.69 | 542100 |
| 2025-05-27 | 52.78 | $10.99 | 771800 |
| 2025-05-23 | 49.45 | $10.57 | 551700 |
| 2025-05-22 | 47.00 | $10.28 | 653700 |
| 2025-05-21 | 51.50 | $10.83 | 400100 |
| 2025-05-20 | 57.69 | $11.48 | 377300 |
| 2025-05-19 | 56.54 | $11.33 | 453500 |
| 2025-05-16 | 60.59 | $11.72 | 235000 |
| 2025-05-15 | 59.09 | $11.51 | 489800 |
| 2025-05-14 | 63.23 | $11.89 | 362400 |
| 2025-05-13 | 60.23 | $11.46 | 394900 |
| 2025-05-12 | 56.74 | $11.01 | 668300 |
| 2025-05-09 | 52.21 | $10.50 | 200700 |
| 2025-05-08 | 51.07 | $10.38 | 296300 |
| 2025-05-07 | 48.53 | $10.12 | 359000 |
| 2025-05-06 | 49.75 | $10.25 | 335800 |
| 2025-05-05 | 50.78 | $10.36 | 357300 |
| 2025-05-02 | 52.28 | $10.52 | 421700 |
| 2025-05-01 | 48.50 | $10.10 | 615000 |
| 2025-04-30 | 46.38 | $9.88 | 192600 |
| 2025-04-29 | 47.74 | $10.04 | 273900 |
| 2025-04-28 | 48.32 | $10.11 | 588000 |
| 2025-04-25 | 52.15 | $10.55 | 529200 |
| 2025-04-24 | 44.23 | $9.72 | 175500 |
| 2025-04-23 | 41.92 | $9.51 | 231200 |
| 2025-04-22 | 41.04 | $9.43 | 284800 |
| 2025-04-21 | 40.39 | $9.37 | 221200 |
| 2025-04-17 | 41.18 | $9.48 | 153900 |
| 2025-04-16 | 38.60 | $9.23 | 245700 |
| 2025-04-15 | 38.39 | $9.21 | 224900 |
| 2025-04-14 | 39.52 | $9.39 | 390600 |
| 2025-04-11 | 38.86 | $9.32 | 532000 |
| 2025-04-10 | 32.62 | $8.70 | 738300 |
| 2025-04-09 | 35.45 | $9.21 | 641100 |
| 2025-04-08 | 27.10 | $8.50 | 932500 |
| 2025-04-07 | 27.38 | $8.56 | 961400 |
| 2025-04-04 | 27.89 | $8.67 | 1.3M |
| 2025-04-03 | 37.23 | $10.23 | 684900 |
| 2025-04-02 | 42.71 | $10.86 | 200500 |
| 2025-04-01 | 43.00 | $10.89 | 248400 |
| 2025-03-31 | 42.88 | $10.88 | 392800 |
| 2025-03-28 | 46.04 | $11.22 | 259400 |
| 2025-03-27 | 43.72 | $11.02 | 463800 |
| 2025-03-26 | 47.20 | $11.38 | 209600 |
| 2025-03-25 | 49.37 | $11.59 | 536300 |
| 2025-03-24 | 50.00 | $11.65 | 376700 |
| 2025-03-21 | 48.12 | $11.47 | 321000 |
| 2025-03-20 | 50.84 | $11.74 | 544700 |
| 2025-03-19 | 51.55 | $11.81 | 519900 |
| 2025-03-18 | 46.99 | $11.36 | 311900 |
| 2025-03-17 | 44.69 | $11.15 | 373000 |
| 2025-03-14 | 41.22 | $10.85 | 297700 |
| 2025-03-13 | 42.31 | $10.98 | 705700 |
| 2025-03-12 | 39.00 | $10.70 | 610600 |
| 2025-03-11 | 31.84 | $10.16 | 610000 |
| 2025-03-10 | 30.84 | $10.09 | 655500 |
| 2025-03-07 | 38.22 | $11.06 | 584400 |
| 2025-03-06 | 39.71 | $11.22 | 296200 |
| 2025-03-05 | 38.14 | $11.11 | 358900 |
| 2025-03-04 | 38.14 | $11.11 | 509600 |
| 2025-03-03 | 37.87 | $11.09 | 538300 |
| 2025-02-28 | 39.91 | $11.34 | 382300 |
| 2025-02-27 | 40.08 | $11.36 | 754500 |
| 2025-02-26 | 42.48 | $11.65 | 528500 |
| 2025-02-25 | 42.73 | $11.68 | 467000 |
| 2025-02-24 | 46.59 | $12.12 | 325900 |
| 2025-02-21 | 50.41 | $12.51 | 225200 |
| 2025-02-20 | 52.63 | $12.72 | 370500 |
| 2025-02-19 | 53.69 | $12.82 | 382300 |
| 2025-02-18 | 55.84 | $13.02 | 410500 |
| 2025-02-14 | 52.69 | $12.67 | 262100 |
| 2025-02-13 | 54.59 | $12.85 | 718600 |
| 2025-02-12 | 56.31 | $13.01 | 420500 |
| 2025-02-11 | 55.73 | $12.94 | 231300 |
| 2025-02-10 | 56.13 | $12.98 | 289700 |
| 2025-02-07 | 56.23 | $12.99 | 264500 |
| 2025-02-06 | 56.88 | $13.06 | 496000 |
| 2025-02-05 | 58.54 | $13.24 | 312300 |
| 2025-02-04 | 58.09 | $13.17 | 324000 |
| 2025-02-03 | 53.87 | $12.55 | 387600 |
| 2025-01-31 | 54.88 | $12.67 | 635900 |
| 2025-01-30 | 61.59 | $13.40 | 1.1M |
| 2025-01-29 | 49.97 | $11.94 | 327200 |
| 2025-01-28 | 47.81 | $11.73 | 243900 |
| 2025-01-27 | 46.34 | $11.59 | 553700 |
| 2025-01-24 | 46.61 | $11.62 | 434200 |
| 2025-01-23 | 48.56 | $11.84 | 595700 |
| 2025-01-22 | 50.00 | $12.00 | 760200 |
| 2025-01-21 | 49.64 | $11.96 | 506000 |
| 2025-01-17 | 52.38 | $12.27 | 528900 |
| 2025-01-16 | 58.19 | $12.86 | 989300 |
| 2025-01-15 | 60.68 | $13.09 | 924700 |
| 2025-01-14 | 58.86 | $12.84 | 590900 |
| 2025-01-13 | 55.75 | $12.44 | 380000 |
| 2025-01-10 | 53.84 | $12.21 | 487000 |
| 2025-01-08 | 45.96 | $11.39 | 258600 |
| 2025-01-07 | 45.31 | $11.33 | 355600 |
| 2025-01-06 | 45.10 | $11.31 | 689100 |
| 2025-01-03 | 48.63 | $11.71 | 307000 |
| 2025-01-02 | 50.51 | $11.91 | 543200 |
| 2024-12-31 | 44.96 | $11.36 | 268300 |
| 2024-12-30 | 41.32 | $11.04 | 384500 |
| 2024-12-27 | 39.78 | $10.91 | 410600 |
| 2024-12-26 | 39.08 | $10.85 | 437000 |
| 2024-12-24 | 40.42 | $11.03 | 169100 |
| 2024-12-23 | 37.25 | $10.75 | 511600 |
| 2024-12-20 | 29.90 | $10.17 | 604600 |
| 2024-12-19 | 28.94 | $10.10 | 497900 |
| 2024-12-18 | 29.49 | $10.20 | 1.0M |
| 2024-12-17 | 29.70 | $10.24 | 735900 |
| 2024-12-16 | 31.14 | $10.51 | 858500 |
| 2024-12-13 | 33.29 | $10.89 | 526400 |
| 2024-12-12 | 33.76 | $10.97 | 660200 |
| 2024-12-11 | 40.44 | $11.96 | 764200 |
| 2024-12-10 | 39.98 | $11.92 | 812300 |
| 2024-12-09 | 32.37 | $11.30 | 561200 |
| 2024-12-06 | 32.94 | $11.39 | 596200 |
| 2024-12-05 | 35.19 | $11.73 | 747900 |
| 2024-12-04 | 35.74 | $11.81 | 657600 |
| 2024-12-03 | 37.46 | $12.06 | 623300 |
| 2024-12-02 | 40.11 | $12.42 | 723800 |
| 2024-11-29 | 38.38 | $12.27 | 396100 |
| 2024-11-27 | 38.88 | $12.34 | 583100 |
| 2024-11-26 | 42.53 | $12.83 | 414000 |
| 2024-11-25 | 44.82 | $13.11 | 413700 |
| 2024-11-22 | 48.73 | $13.55 | 280300 |
| 2024-11-21 | 47.94 | $13.47 | 369800 |
| 2024-11-20 | 49.47 | $13.64 | 233200 |
| 2024-11-19 | 48.28 | $13.51 | 262600 |
| 2024-11-18 | 45.24 | $13.19 | 268100 |
| 2024-11-15 | 43.26 | $12.99 | 463000 |
| 2024-11-14 | 45.94 | $13.33 | 404600 |
| 2024-11-13 | 42.98 | $13.03 | 337500 |
| 2024-11-12 | 38.39 | $12.60 | 374300 |
| 2024-11-11 | 39.09 | $12.70 | 302000 |
| 2024-11-08 | 39.15 | $12.71 | 523000 |
| 2024-11-07 | 42.19 | $13.15 | 363900 |
| 2024-11-06 | 36.79 | $12.64 | 329400 |
| 2024-11-05 | 38.25 | $12.86 | 190500 |
| 2024-11-04 | 34.54 | $12.53 | 200200 |
| 2024-11-01 | 35.21 | $12.64 | 198700 |
| 2024-10-31 | 36.18 | $12.80 | 185100 |
| 2024-10-30 | 35.86 | $12.77 | 539100 |
| 2024-10-29 | 39.65 | $13.38 | 302800 |
| 2024-10-28 | 38.84 | $13.30 | 267700 |
| 2024-10-25 | 40.44 | $13.55 | 187100 |
| 2024-10-24 | 37.51 | $13.25 | 251500 |
| 2024-10-23 | 35.60 | $13.06 | 683400 |
| 2024-10-22 | 42.48 | $14.12 | 204700 |
| 2024-10-21 | 43.07 | $14.20 | 211800 |
| 2024-10-18 | 43.07 | $14.20 | 315200 |
| 2024-10-17 | 43.14 | $14.21 | 216900 |
| 2024-10-16 | 44.00 | $14.34 | 231600 |
| 2024-10-15 | 44.26 | $14.38 | 317100 |
| 2024-10-14 | 48.08 | $14.95 | 234100 |
| 2024-10-11 | 51.26 | $15.38 | 178600 |
| 2024-10-10 | 52.48 | $15.54 | 141700 |
| 2024-10-09 | 49.24 | $15.09 | 172700 |
| 2024-10-08 | 52.57 | $15.53 | 157100 |
| 2024-10-07 | 55.31 | $15.87 | 246600 |
| 2024-10-04 | 53.76 | $15.64 | 276000 |
| 2024-10-03 | 54.15 | $15.69 | 296800 |
| 2024-10-02 | 55.60 | $15.88 | 349200 |
| 2024-10-01 | 52.75 | $15.43 | 657300 |
| 2024-09-30 | 45.10 | $14.40 | 351500 |
| 2024-09-27 | 44.77 | $14.36 | 204500 |
| 2024-09-26 | 45.23 | $14.43 | 332500 |
| 2024-09-25 | 42.96 | $14.14 | 423600 |
| 2024-09-24 | 46.56 | $14.71 | 264800 |
| 2024-09-23 | 43.32 | $14.30 | 258700 |
| 2024-09-20 | 41.08 | $14.03 | 473300 |
| 2024-09-19 | 44.14 | $14.53 | 329100 |
| 2024-09-18 | 45.10 | $14.68 | 355500 |
| 2024-09-17 | 45.60 | $14.76 | 352400 |
| 2024-09-16 | 43.82 | $14.52 | 153300 |
| 2024-09-13 | 43.01 | $14.41 | 307800 |
| 2024-09-12 | 41.55 | $14.21 | 503700 |
| 2024-09-11 | 40.76 | $14.10 | 331300 |
| 2024-09-10 | 39.84 | $13.97 | 405800 |
| 2024-09-09 | 44.24 | $14.85 | 540700 |
| 2024-09-06 | 43.64 | $14.76 | 403200 |
| 2024-09-05 | 43.38 | $14.72 | 349600 |
| 2024-09-04 | 44.90 | $15.03 | 280100 |
| 2024-09-03 | 43.44 | $14.79 | 567300 |
| 2024-08-30 | 48.87 | $15.85 | 264000 |
| 2024-08-29 | 47.15 | $15.56 | 247000 |
| 2024-08-28 | 44.33 | $15.10 | 505800 |
| 2024-08-27 | 48.38 | $15.86 | 262800 |
| 2024-08-26 | 48.49 | $15.88 | 632700 |
| 2024-08-23 | 52.92 | $16.65 | 467400 |
| 2024-08-22 | 46.33 | $15.56 | 567300 |
| 2024-08-21 | 47.79 | $15.81 | 301200 |
| 2024-08-20 | 42.80 | $15.08 | 428100 |
| 2024-08-19 | 43.72 | $15.25 | 637300 |
| 2024-08-16 | 47.88 | $15.97 | 348900 |
| 2024-08-15 | 48.74 | $16.11 | 354900 |
| 2024-08-14 | 49.04 | $16.16 | 182900 |
| 2024-08-13 | 45.08 | $15.54 | 203800 |
| 2024-08-12 | 45.79 | $15.67 | 99200 |
| 2024-08-09 | 43.05 | $15.25 | 145000 |
| 2024-08-08 | 43.90 | $15.42 | 342800 |
| 2024-08-07 | 44.40 | $15.52 | 249900 |
| 2024-08-06 | 42.81 | $15.26 | 290300 |
| 2024-08-05 | 36.68 | $14.33 | 240500 |
| 2024-08-02 | 40.40 | $15.17 | 422100 |
| 2024-08-01 | 45.16 | $16.09 | 172000 |
| 2024-07-31 | 47.28 | $16.46 | 124700 |
| 2024-07-30 | 47.34 | $16.47 | 154700 |
| 2024-07-29 | 46.16 | $16.28 | 167000 |
| 2024-07-26 | 42.71 | $15.74 | 137100 |
| 2024-07-25 | 43.44 | $15.89 | 147800 |
| 2024-07-24 | 40.93 | $15.50 | 225700 |
| 2024-07-23 | 43.27 | $16.00 | 242100 |
| 2024-07-22 | 44.98 | $16.35 | 192800 |
| 2024-07-19 | 41.46 | $15.79 | 90400 |
| 2024-07-18 | 40.29 | $15.61 | 115500 |
| 2024-07-17 | 41.56 | $15.90 | 95600 |
| 2024-07-16 | 41.65 | $15.92 | 154900 |
| 2024-07-15 | 40.83 | $15.78 | 283200 |
| 2024-07-12 | 40.38 | $15.70 | 809700 |
| 2024-07-11 | 46.88 | $17.23 | 333800 |
| 2024-07-10 | 51.56 | $18.14 | 192200 |
| 2024-07-09 | 51.89 | $18.20 | 150900 |
| 2024-07-08 | 50.15 | $17.85 | 223700 |
| 2024-07-05 | 51.56 | $18.13 | 189100 |
| 2024-07-03 | 57.34 | $19.18 | 129300 |
| 2024-07-02 | 55.35 | $18.74 | 84400 |
| 2024-07-01 | 54.71 | $18.60 | 202400 |
| 2024-06-28 | 57.38 | $19.08 | 365600 |
| 2024-06-27 | 54.43 | $18.41 | 192500 |
| 2024-06-26 | 55.80 | $18.66 | 180000 |
| 2024-06-25 | 52.38 | $17.91 | 69400 |
| 2024-06-24 | 53.86 | $18.19 | 98900 |
| 2024-06-21 | 52.45 | $17.88 | 70100 |
| 2024-06-20 | 51.95 | $17.77 | 170600 |
| 2024-06-18 | 53.10 | $18.01 | 118100 |
| 2024-06-17 | 50.23 | $17.35 | 147200 |
| 2024-06-14 | 47.51 | $16.76 | 239200 |
| 2024-06-13 | 49.70 | $17.26 | 194200 |
| 2024-06-12 | 54.78 | $18.32 | 199400 |
| 2024-06-11 | 53.28 | $17.97 | 311900 |
| 2024-06-10 | 57.25 | $18.74 | 511900 |
| 2024-06-07 | 69.68 | $20.68 | 377200 |
| 2024-06-06 | 67.94 | $20.17 | 878900 |
| 2024-06-05 | 79.58 | $21.54 | 294800 |
| 2024-06-04 | 78.26 | $21.03 | 690900 |
| 2024-06-03 | 84.45 | $21.64 | 625400 |
| 2024-05-31 | 87.58 | $21.93 | 596100 |
| 2024-05-30 | 87.14 | $21.65 | 1.1M |
| 2024-05-29 | 78.41 | $18.26 | 82700 |
| 2024-05-28 | 77.42 | $18.03 | 90900 |
| 2024-05-24 | 79.52 | $18.17 | 119500 |
| 2024-05-23 | 74.37 | $17.08 | 51500 |
| 2024-05-22 | 74.20 | $17.05 | 82600 |
| 2024-05-21 | 73.25 | $16.88 | 134200 |
| 2024-05-20 | 78.96 | $17.23 | 107400 |
| 2024-05-17 | 79.63 | $17.27 | 113200 |
| 2024-05-16 | 79.12 | $17.15 | 130700 |
| 2024-05-15 | 77.71 | $16.83 | 93500 |
| 2024-05-14 | 75.67 | $16.41 | 77500 |
| 2024-05-13 | 74.67 | $16.22 | 104600 |
| 2024-05-10 | 73.24 | $15.96 | 56700 |
| 2024-05-09 | 73.85 | $16.00 | 75300 |
| 2024-05-08 | 73.43 | $15.92 | 78500 |
| 2024-05-07 | 72.21 | $15.69 | 82700 |
| 2024-05-06 | 70.83 | $15.44 | 67100 |
| 2024-05-03 | 68.83 | $15.10 | 218200 |
| 2024-05-02 | 67.78 | $14.93 | 149500 |
| 2024-05-01 | 67.29 | $14.85 | 140200 |
| 2024-04-30 | 66.25 | $14.68 | 147000 |
| 2024-04-29 | 64.48 | $14.40 | 108900 |
| 2024-04-26 | 61.76 | $14.00 | 2100 |
| 2024-04-25 | 61.98 | $14.02 | 27100 |
| 2024-04-24 | 63.41 | $14.15 | 16800 |
| 2024-04-23 | 64.50 | $14.25 | 13700 |
| 2024-04-22 | 59.63 | $13.51 | 1400 |
| 2024-04-19 | 58.83 | $13.40 | 6200 |
| 2024-04-18 | 55.74 | $12.99 | 28700 |
| 2024-04-17 | 57.86 | $13.20 | 2500 |
| 2024-04-16 | 52.38 | $12.53 | 4300 |
| 2024-04-15 | 52.11 | $12.50 | 6200 |
| 2024-04-12 | 53.91 | $12.69 | 10900 |
| 2024-04-11 | 55.65 | $12.87 | 5300 |
| 2024-04-10 | 54.33 | $12.70 | 3400 |
| 2024-04-09 | 53.95 | $12.65 | 13600 |
| 2024-04-08 | 53.50 | $12.59 | 10400 |
| 2024-04-05 | 50.96 | $12.25 | 6600 |
| 2024-04-04 | 51.35 | $12.30 | 7800 |
| 2024-04-03 | 52.66 | $12.47 | 46500 |
| 2024-04-02 | 48.32 | $11.88 | 13600 |
| 2024-04-01 | 43.65 | $11.32 | 42000 |
| 2024-03-28 | 48.81 | $12.01 | 7000 |
| 2024-03-27 | 43.57 | $11.44 | 3500 |
| 2024-03-26 | 44.80 | $11.60 | 8900 |
| 2024-03-25 | 42.20 | $11.33 | 2100 |
| 2024-03-22 | 42.55 | $11.38 | 1600 |
| 2024-03-21 | 42.00 | $11.32 | 10300 |
| 2024-03-20 | 43.18 | $11.50 | 4800 |
| 2024-03-19 | 43.50 | $11.55 | 6200 |
| 2024-03-18 | 44.13 | $11.65 | 25400 |
| 2024-03-15 | 47.17 | $12.12 | 22200 |
| 2024-03-14 | 44.55 | $11.78 | 2100 |
| 2024-03-13 | 47.37 | $12.21 | 2400 |
| 2024-03-12 | 44.98 | $11.90 | 10900 |
| 2024-03-11 | 41.74 | $11.50 | 11900 |
| 2024-03-08 | 43.25 | $11.75 | 1100 |
| 2024-03-07 | 40.55 | $11.42 | 600 |
| 2024-03-06 | 35.60 | $10.86 | 3900 |
| 2024-03-05 | 36.58 | $11.05 | 57200 |
| 2024-03-04 | 40.80 | $11.80 | 18700 |
| 2024-03-01 | 41.04 | $11.84 | 48000 |
| 2024-02-29 | 42.03 | $12.01 | 49600 |
| 2024-02-28 | 47.08 | $12.80 | 1300 |
| 2024-02-27 | 47.08 | $12.80 | 4700 |
| 2024-02-26 | 50.04 | $13.23 | 3700 |
| 2024-02-23 | 47.95 | $12.94 | 11200 |
| 2024-02-22 | 49.16 | $13.12 | 6800 |
| 2024-02-21 | 50.37 | $13.30 | 5500 |
| 2024-02-20 | 45.40 | $12.60 | 8700 |
| 2024-02-16 | 44.88 | $12.53 | 15400 |
| 2024-02-15 | 43.25 | $12.31 | 8800 |
| 2024-02-14 | 46.77 | $12.90 | 2400 |
| 2024-02-13 | 41.89 | $12.26 | 37700 |
| 2024-02-12 | 45.88 | $12.90 | 2000 |
| 2024-02-09 | 40.96 | $12.31 | 600 |
| 2024-02-08 | 40.35 | $12.24 | 12200 |
| 2024-02-07 | 40.92 | $12.34 | 14000 |
| 2024-02-06 | 40.03 | $12.23 | 25600 |
| 2024-02-05 | 32.74 | $11.40 | 3800 |
| 2024-02-02 | 34.11 | $11.69 | 13100 |
| 2024-02-01 | 38.34 | $12.49 | 40300 |
| 2024-01-31 | 36.47 | $12.29 | 21400 |
| 2024-01-30 | 39.98 | $12.90 | 8700 |
| 2024-01-29 | 40.53 | $12.99 | 20900 |
| 2024-01-26 | 44.52 | $13.61 | 20200 |
| 2024-01-25 | 44.10 | $13.56 | 1000 |
| 2024-01-24 | 45.34 | $13.75 | 600 |
| 2024-01-23 | 41.99 | $13.34 | 2600 |
| 2024-01-22 | 42.35 | $13.40 | 4900 |
| 2024-01-19 | 44.15 | $13.70 | 5100 |
| 2024-01-18 | 44.94 | $13.83 | 5300 |
| 2024-01-17 | 44.14 | $13.72 | 4800 |
| 2024-01-16 | 44.93 | $13.86 | 6300 |
| 2024-01-12 | 48.09 | $14.40 | 4100 |
| 2024-01-11 | 45.10 | $13.96 | 16100 |
| 2024-01-10 | 53.08 | $15.17 | 19200 |
| 2024-01-09 | 55.38 | $15.47 | 500 |
| 2024-01-08 | 53.33 | $15.15 | 3000 |
| 2024-01-05 | 58.62 | $15.81 | 7300 |
| 2024-01-04 | 61.61 | $16.15 | 12100 |
| 2024-01-03 | 55.59 | $15.20 | 3300 |
| 2024-01-02 | 56.48 | $15.30 | 1900 |
| 2023-12-29 | 54.77 | $15.05 | 1100 |
| 2023-12-28 | 53.59 | $14.88 | 2700 |
| 2023-12-27 | 55.28 | $15.09 | 9700 |
| 2023-12-26 | 58.36 | $15.46 | 4800 |
| 2023-12-22 | 58.69 | $15.50 | 3000 |
| 2023-12-21 | 57.47 | $15.29 | 3600 |
| 2023-12-20 | 55.45 | $14.95 | 7900 |
| 2023-12-19 | 53.92 | $14.70 | 4400 |
| 2023-12-18 | 53.86 | $14.69 | 2900 |
| 2023-12-15 | 49.18 | $13.95 | 2900 |
| 2023-12-14 | 46.76 | $13.60 | 4800 |
| 2023-12-13 | 44.38 | $13.27 | 6900 |
| 2023-12-12 | 43.51 | $13.15 | 10300 |
| 2023-12-11 | 45.19 | $13.45 | 8300 |
| 2023-12-08 | 49.10 | $14.10 | 6600 |
| 2023-12-07 | 49.53 | $14.17 | 3400 |
| 2023-12-06 | 56.98 | $15.25 | 12100 |
| 2023-12-05 | 57.36 | $15.30 | 1000 |
| 2023-12-04 | 55.62 | $14.99 | 1800 |
| 2023-12-01 | 59.01 | $15.45 | 700 |
| 2023-11-30 | 57.12 | $15.10 | 2200 |
| 2023-11-29 | 52.41 | $14.31 | 1800 |
| 2023-11-28 | 55.88 | $14.78 | 9100 |
| 2023-11-27 | 62.95 | $15.62 | 7100 |
| 2023-11-24 | 54.24 | $14.29 | — |
| 2023-11-22 | 54.24 | $14.29 | 400 |
| 2023-11-21 | 56.68 | $14.56 | 13800 |
| 2023-11-20 | 61.34 | $15.04 | 6500 |
| 2023-11-17 | 60.96 | $14.98 | 1100 |
| 2023-11-16 | 63.13 | $15.20 | 1000 |
| 2023-11-15 | 65.13 | $15.40 | 4900 |
| 2023-11-14 | 63.77 | $15.15 | 1000 |
| 2023-11-13 | 65.72 | $15.35 | 300 |
| 2023-11-10 | 65.22 | $15.25 | 1000 |
| 2023-11-09 | 59.74 | $14.28 | 200 |
| 2023-11-08 | 61.84 | $14.50 | 3900 |
| 2023-11-07 | 65.94 | $14.91 | 1300 |
| 2023-11-06 | 69.35 | $15.23 | 2700 |
| 2023-11-03 | 67.97 | $14.95 | 7900 |
| 2023-11-02 | 74.82 | $15.55 | 11700 |
| 2023-11-01 | 70.21 | $14.58 | 2800 |
| 2023-10-31 | 68.28 | $14.24 | 1500 |
| 2023-10-30 | 65.12 | $13.74 | 4200 |
| 2023-10-27 | 61.14 | $13.20 | 800 |
| 2023-10-26 | 58.92 | $12.93 | 700 |
| 2023-10-25 | 62.17 | $13.19 | 2200 |
| 2023-10-24 | 57.35 | $12.63 | 1400 |
| 2023-10-23 | 51.60 | $12.08 | 1500 |
| 2023-10-20 | 53.34 | $12.22 | 2000 |
| 2023-10-19 | 53.84 | $12.26 | 7800 |
| 2023-10-18 | 51.04 | $12.00 | 1400 |
| 2023-10-17 | 49.94 | $11.90 | 29200 |
| 2023-10-16 | 49.29 | $11.84 | 11900 |
| 2023-10-13 | 48.22 | $11.74 | 5200 |
| 2023-10-12 | 48.31 | $11.75 | 400 |
| 2023-10-11 | 46.89 | $11.61 | 4200 |
| 2023-10-10 | 47.60 | $11.69 | 7100 |
| 2023-10-09 | 45.55 | $11.48 | 15400 |
| 2023-10-06 | 41.62 | $11.10 | 18000 |
| 2023-10-05 | 40.54 | $11.00 | 51100 |
| 2023-10-04 | 35.72 | $10.57 | 26500 |
| 2023-10-03 | 46.36 | $11.85 | 19800 |
| 2023-10-02 | 58.05 | $12.76 | 1200 |
| 2023-09-29 | 57.26 | $12.69 | 11700 |
| 2023-09-28 | 56.60 | $12.63 | 1800 |
| 2023-09-27 | 60.46 | $12.89 | 8100 |
| 2023-09-26 | 60.62 | $12.90 | 300 |
| 2023-09-25 | 62.70 | $13.04 | — |
| 2023-09-22 | 62.70 | $13.04 | 15500 |
| 2023-09-21 | 62.37 | $13.00 | 12000 |
| 2023-09-20 | 64.28 | $13.14 | 2500 |
| 2023-09-19 | 61.56 | $12.80 | 1800 |
| 2023-09-18 | 61.31 | $12.77 | 4900 |
| 2023-09-15 | 60.75 | $12.70 | 7000 |
| 2023-09-14 | 62.22 | $12.82 | 19400 |
| 2023-09-13 | 62.07 | $12.80 | 1600 |
| 2023-09-12 | 61.23 | $12.68 | 1600 |
| 2023-09-11 | 64.06 | $12.93 | 1400 |
| 2023-09-08 | 61.12 | $12.50 | 4800 |
| 2023-09-07 | 67.18 | $13.00 | 1300 |
| 2023-09-06 | 63.39 | $12.45 | 2000 |
| 2023-09-05 | 62.26 | $12.30 | 10200 |
| 2023-09-01 | 60.72 | $12.10 | 1100 |
| 2023-08-31 | 71.18 | $12.86 | 14200 |
| 2023-08-30 | 64.63 | $12.00 | 9300 |
| 2023-08-29 | 70.08 | $12.31 | 11200 |
| 2023-08-28 | 65.02 | $11.75 | 2200 |
| 2023-08-25 | 60.98 | $11.39 | — |
| 2023-08-24 | 60.98 | $11.39 | 3400 |
| 2023-08-23 | 58.97 | $11.22 | 3200 |
| 2023-08-22 | 65.39 | $11.56 | 7600 |
| 2023-08-21 | 68.95 | $11.73 | 300 |
| 2023-08-18 | 63.63 | $11.25 | 3500 |
| 2023-08-17 | 73.62 | $11.65 | 1500 |
| 2023-08-16 | 69.92 | $11.32 | — |
| 2023-08-15 | 69.92 | $11.32 | 10400 |
| 2023-08-14 | 68.59 | $11.21 | 1100 |
| 2023-08-11 | 68.47 | $11.20 | 600 |
| 2023-08-10 | 64.62 | $10.90 | — |
| 2023-08-09 | 64.62 | $10.90 | — |
| 2023-08-08 | 64.62 | $10.90 | — |
| 2023-08-07 | 64.62 | $10.90 | 3400 |
| 2023-08-04 | 63.41 | $10.80 | — |
| 2023-08-03 | 63.41 | $10.80 | 300 |
| 2023-08-02 | 65.02 | $10.88 | 200 |
| 2023-08-01 | 64.16 | $10.80 | 1200 |
| 2023-07-31 | 68.16 | $11.00 | 3200 |
| 2023-07-28 | 59.83 | $10.30 | 100 |
| 2023-07-27 | 59.83 | $10.30 | — |
| 2023-07-26 | 59.83 | $10.30 | 3600 |
| 2023-07-25 | 65.04 | $10.55 | 800 |
| 2023-07-24 | 64.21 | $10.48 | 1200 |
| 2023-07-21 | 65.69 | $10.55 | 3000 |
| 2023-07-20 | 65.89 | $10.56 | 1000 |
| 2023-07-19 | 61.54 | $10.18 | 100 |
| 2023-07-18 | 59.20 | $10.00 | — |
| 2023-07-17 | 59.20 | $10.00 | 5000 |
| 2023-07-14 | 59.20 | $10.00 | 36300 |
| 2023-07-13 | 55.30 | $9.70 | — |
| 2023-07-12 | 55.30 | $9.70 | — |
| 2023-07-11 | 55.30 | $9.70 | — |
| 2023-07-10 | 55.30 | $9.70 | 200 |
| 2023-07-07 | 56.18 | $9.76 | 700 |
| 2023-07-06 | 52.75 | $9.47 | 3400 |
| 2023-07-05 | 61.03 | $10.00 | 2400 |
| 2023-07-03 | 57.70 | $9.72 | — |
| 2023-06-30 | 57.70 | $9.72 | — |
| 2023-06-29 | 57.70 | $9.72 | — |
| 2023-06-28 | 57.70 | $9.72 | — |
| 2023-06-27 | 57.70 | $9.72 | 9300 |
| 2023-06-26 | 65.08 | $10.20 | 5000 |
| 2023-06-23 | 65.08 | $10.20 | 100 |
| 2023-06-22 | 63.59 | $10.03 | 1900 |
| 2023-06-21 | 71.81 | $10.51 | 500 |
| 2023-06-20 | 69.80 | $10.25 | 2600 |
| 2023-06-16 | 66.77 | $9.90 | — |
| 2023-06-15 | 66.77 | $9.90 | — |
| 2023-06-14 | 66.77 | $9.90 | 1000 |
| 2023-06-13 | 60.35 | $9.24 | — |
| 2023-06-12 | 60.35 | $9.24 | 300 |
| 2023-06-09 | 60.51 | $9.25 | 300 |
| 2023-06-08 | 64.06 | $9.47 | — |
| 2023-06-07 | 64.06 | $9.47 | — |
| 2023-06-06 | 64.06 | $9.47 | — |
| 2023-06-05 | 64.06 | $9.47 | 5300 |
| 2023-06-02 | 56.62 | $8.68 | — |
| 2023-06-01 | 56.62 | $8.68 | 500 |
| 2023-05-31 | 53.43 | $8.39 | 100 |
| 2023-05-30 | 60.76 | $8.89 | 100 |
| 2023-05-26 | 80.45 | $9.83 | — |
| 2023-05-25 | 80.45 | $9.83 | 400 |
| 2023-05-24 | 76.59 | $9.30 | — |
| 2023-05-23 | 76.59 | $9.30 | 1800 |
| 2023-05-22 | 42.14 | $7.53 | — |
| 2023-05-19 | 42.14 | $7.53 | — |
| 2023-05-18 | 42.14 | $7.53 | — |
| 2023-05-17 | 42.14 | $7.53 | — |
| 2023-05-16 | 42.14 | $7.53 | — |
| 2023-05-15 | 42.14 | $7.53 | — |
| 2023-05-12 | 42.14 | $7.53 | — |
| 2023-05-11 | 42.14 | $7.53 | — |
| 2023-05-10 | 42.14 | $7.53 | — |
| 2023-05-09 | 42.14 | $7.53 | — |
| 2023-05-08 | 42.14 | $7.53 | — |
| 2023-05-05 | 42.14 | $7.53 | — |
| 2023-05-04 | 42.14 | $7.53 | 1900 |
| 2023-05-03 | 42.69 | $7.56 | 1100 |
| 2023-05-02 | 44.33 | $7.65 | 700 |
| 2023-05-01 | 50.23 | $7.94 | — |
| 2023-04-28 | 50.23 | $7.94 | — |
| 2023-04-27 | 50.23 | $7.94 | — |
| 2023-04-26 | 50.23 | $7.94 | — |
| 2023-04-25 | 50.23 | $7.94 | 500 |
| 2023-04-24 | 52.27 | $8.05 | — |
| 2023-04-21 | 52.27 | $8.05 | 1000 |
| 2023-04-20 | 52.27 | $8.05 | 200 |
| 2023-04-19 | 53.11 | $8.10 | 1000 |
| 2023-04-18 | 58.48 | $8.40 | 300 |
| 2023-04-17 | 45.37 | $7.65 | — |
| 2023-04-14 | 45.37 | $7.65 | — |
| 2023-04-13 | 45.37 | $7.65 | — |
| 2023-04-12 | 45.37 | $7.65 | — |
| 2023-04-11 | 45.37 | $7.65 | 1800 |
| 2023-04-10 | 37.42 | $7.26 | 1000 |
| 2023-04-06 | 42.89 | $7.62 | — |
| 2023-04-05 | 42.89 | $7.62 | — |
| 2023-04-04 | 42.89 | $7.62 | 1000 |
| 2023-04-03 | 41.67 | $7.56 | — |
| 2023-03-31 | 41.67 | $7.56 | 1100 |
| 2023-03-30 | 42.21 | $7.60 | 2200 |
| 2023-03-29 | 45.29 | $7.82 | 200 |
| 2023-03-28 | 46.46 | $7.90 | 300 |
| 2023-03-27 | 44.77 | $7.80 | 100 |
| 2023-03-24 | 41.23 | $7.60 | 200 |
| 2023-03-23 | 50.43 | $8.20 | 200 |
| 2023-03-22 | 49.54 | $8.15 | 200 |
| 2023-03-21 | 43.99 | $7.86 | — |
| 2023-03-20 | 43.99 | $7.86 | — |
| 2023-03-17 | 43.99 | $7.86 | 6100 |
| 2023-03-16 | 44.57 | $7.90 | 600 |
| 2023-03-15 | 44.57 | $7.90 | 200 |
| 2023-03-14 | 50.59 | $8.30 | 500 |
| 2023-03-13 | 41.38 | $7.81 | 2500 |
| 2023-03-10 | 56.21 | $8.54 | 1600 |
| 2023-03-09 | 61.36 | $8.72 | 100 |
| 2023-03-08 | 63.83 | $8.80 | — |
| 2023-03-07 | 63.83 | $8.80 | — |
| 2023-03-06 | 63.83 | $8.80 | 10900 |
| 2023-03-03 | 67.01 | $8.91 | 1100 |
| 2023-03-02 | 66.87 | $8.90 | 2700 |
| 2023-03-01 | 72.52 | $9.09 | 500 |
| 2023-02-28 | 67.59 | $8.73 | 200 |
| 2023-02-27 | 61.36 | $8.39 | — |
| 2023-02-24 | 61.36 | $8.39 | — |
| 2023-02-23 | 61.36 | $8.39 | — |
| 2023-02-22 | 61.36 | $8.39 | — |
| 2023-02-21 | 61.36 | $8.39 | 1100 |
| 2023-02-17 | 60.85 | $8.36 | — |
| 2023-02-16 | 60.85 | $8.36 | — |
| 2023-02-15 | 60.85 | $8.36 | — |
| 2023-02-14 | 60.85 | $8.36 | 1300 |
| 2023-02-13 | 59.69 | $8.28 | 1200 |
| 2023-02-10 | 55.44 | $8.01 | 600 |
| 2023-02-09 | 48.80 | $7.66 | — |
| 2023-02-08 | 48.80 | $7.66 | — |
| 2023-02-07 | 48.80 | $7.66 | 5200 |
| 2023-02-06 | 51.43 | $7.80 | 1200 |
| 2023-02-03 | 58.73 | $8.14 | — |
| 2023-02-02 | 58.73 | $8.14 | 400 |
| 2023-02-01 | 58.57 | $8.13 | — |
| 2023-01-31 | 58.57 | $8.13 | — |
| 2023-01-30 | 58.57 | $8.13 | 900 |
| 2023-01-27 | 52.57 | $7.74 | 2300 |
| 2023-01-26 | 36.73 | $7.03 | — |
| 2023-01-25 | 36.73 | $7.03 | 400 |
| 2023-01-24 | 39.41 | $7.19 | 700 |
| 2023-01-23 | 41.00 | $7.28 | 400 |
| 2023-01-20 | 44.84 | $7.48 | 500 |
| 2023-01-19 | 46.71 | $7.57 | — |
| 2023-01-18 | 46.71 | $7.57 | 19300 |
| 2023-01-17 | 20.95 | $6.79 | — |
| 2023-01-13 | 20.95 | $6.79 | — |
| 2023-01-12 | 20.95 | $6.79 | — |
| 2023-01-11 | 20.95 | $6.79 | — |
| 2023-01-10 | 20.95 | $6.79 | — |
| 2023-01-09 | 20.95 | $6.79 | — |
| 2023-01-06 | 20.95 | $6.79 | — |
| 2023-01-05 | 20.95 | $6.79 | — |
| 2023-01-04 | 20.95 | $6.79 | 1600 |
| 2023-01-03 | 33.30 | $7.74 | — |
| 2022-12-30 | 33.30 | $7.74 | 100 |
| 2022-12-29 | 34.07 | $7.78 | 1000 |
| 2022-12-28 | 37.77 | $7.96 | 400 |
| 2022-12-27 | 46.92 | $8.30 | — |
| 2022-12-23 | 46.92 | $8.30 | 100 |
| 2022-12-22 | 46.92 | $8.30 | — |
| 2022-12-21 | 46.92 | $8.30 | — |
| 2022-12-20 | 46.92 | $8.30 | — |
| 2022-12-19 | 46.92 | $8.30 | 100 |
| 2022-12-16 | 46.64 | $8.29 | — |
| 2022-12-15 | 46.64 | $8.29 | — |
| 2022-12-14 | 46.64 | $8.29 | 200 |
| 2022-12-13 | 49.08 | $8.40 | — |
| 2022-12-12 | 49.08 | $8.40 | — |
| 2022-12-09 | 49.08 | $8.40 | — |
| 2022-12-08 | 49.08 | $8.40 | — |
| 2022-12-07 | 49.08 | $8.40 | 200 |
| 2022-12-06 | 60.14 | $8.90 | — |
| 2022-12-05 | 60.14 | $8.90 | — |
| 2022-12-02 | 60.14 | $8.90 | — |
| 2022-12-01 | 60.14 | $8.90 | — |
| 2022-11-30 | 60.14 | $8.90 | 200 |
| 2022-11-29 | 58.40 | $8.78 | 100 |
| 2022-11-28 | 55.64 | $8.60 | 300 |
| 2022-11-25 | 68.02 | $9.12 | — |
| 2022-11-23 | 68.02 | $9.12 | 600 |
| 2022-11-22 | 61.29 | $8.67 | — |
| 2022-11-21 | 61.29 | $8.67 | — |
| 2022-11-18 | 61.29 | $8.67 | 200 |
| 2022-11-17 | 65.50 | $8.83 | — |
| 2022-11-16 | 65.50 | $8.83 | 2200 |
| 2022-11-15 | 63.07 | $8.66 | — |
| 2022-11-14 | 63.07 | $8.66 | 1700 |
| 2022-11-11 | 62.51 | $8.62 | — |
| 2022-11-10 | 62.51 | $8.62 | — |
| 2022-11-09 | 62.51 | $8.62 | — |
| 2022-11-08 | 62.51 | $8.62 | 1000 |
| 2022-11-07 | 62.51 | $8.62 | — |
| 2022-11-04 | 62.51 | $8.62 | 900 |
| 2022-11-03 | 59.70 | $8.37 | 5400 |
| 2022-11-02 | 61.99 | $8.50 | 100 |
| 2022-11-01 | 70.28 | $8.92 | 4000 |
| 2022-10-31 | 56.65 | $7.88 | — |
| 2022-10-28 | 56.65 | $7.88 | — |
| 2022-10-27 | 56.65 | $7.88 | — |
| 2022-10-26 | 56.65 | $7.88 | 2000 |
| 2022-10-25 | 59.42 | $8.01 | — |
| 2022-10-24 | 59.42 | $8.01 | — |
| 2022-10-21 | 59.42 | $8.01 | — |
| 2022-10-20 | 59.42 | $8.01 | 300 |
| 2022-10-19 | 63.11 | $8.20 | — |
| 2022-10-18 | 63.11 | $8.20 | 200 |
| 2022-10-17 | 54.55 | $7.56 | — |
| 2022-10-14 | 54.55 | $7.56 | 3900 |
| 2022-10-13 | 58.78 | $7.78 | 100 |
| 2022-10-12 | 58.78 | $7.78 | 2300 |
| 2022-10-11 | 58.78 | $7.78 | — |
| 2022-10-10 | 58.78 | $7.78 | 2300 |
| 2022-10-07 | 64.72 | $8.10 | — |
| 2022-10-06 | 64.72 | $8.10 | 300 |
| 2022-10-05 | 55.28 | $7.36 | — |
| 2022-10-04 | 55.28 | $7.36 | — |
| 2022-10-03 | 55.28 | $7.36 | 300 |
| 2022-09-30 | 33.38 | $6.30 | — |
| 2022-09-29 | 33.38 | $6.30 | — |
| 2022-09-28 | 33.38 | $6.30 | — |
| 2022-09-27 | 33.38 | $6.30 | — |
| 2022-09-26 | 33.38 | $6.30 | — |
| 2022-09-23 | 33.38 | $6.30 | 900 |
| 2022-09-22 | 39.56 | $6.76 | 6000 |
| 2022-09-21 | 39.32 | $6.75 | — |
| 2022-09-20 | 39.32 | $6.75 | 600 |
| 2022-09-19 | 39.46 | $6.76 | 300 |
| 2022-09-16 | 43.32 | $7.03 | — |
| 2022-09-15 | 43.32 | $7.03 | — |
| 2022-09-14 | 43.32 | $7.03 | — |
| 2022-09-13 | 43.32 | $7.03 | — |
| 2022-09-12 | 43.32 | $7.03 | 2500 |
| 2022-09-09 | 34.50 | $6.55 | — |
| 2022-09-08 | 34.50 | $6.55 | — |
| 2022-09-07 | 34.50 | $6.55 | — |
| 2022-09-06 | 34.50 | $6.55 | 100 |
| 2022-09-02 | 29.87 | $6.30 | 500 |
| 2022-09-01 | 32.78 | $6.63 | — |
| 2022-08-31 | 32.78 | $6.63 | 3900 |
| 2022-08-30 | 27.37 | $6.35 | 1200 |
| 2022-08-29 | 56.88 | $8.25 | — |
| 2022-08-26 | 56.88 | $8.25 | — |
| 2022-08-25 | 56.88 | $8.25 | 5500 |
| 2022-08-24 | 56.88 | $8.25 | 3000 |
| 2022-08-23 | 59.93 | $8.36 | — |
| 2022-08-22 | 59.93 | $8.36 | 3000 |
| 2022-08-19 | 67.00 | $8.60 | — |
| 2022-08-18 | 67.00 | $8.60 | — |
| 2022-08-17 | 67.00 | $8.60 | 300 |
| 2022-08-16 | 61.67 | $8.27 | 200 |
| 2022-08-15 | 77.99 | $8.72 | — |
| 2022-08-12 | 77.99 | $8.72 | — |
| 2022-08-11 | 77.99 | $8.72 | 8600 |
| 2022-08-10 | 76.94 | $8.63 | — |
| 2022-08-09 | 76.94 | $8.63 | 200 |
| 2022-08-08 | 72.48 | $8.29 | — |
| 2022-08-05 | 72.48 | $8.29 | — |
| 2022-08-04 | 72.48 | $8.29 | — |
| 2022-08-03 | 72.48 | $8.29 | 300 |
| 2022-08-02 | 68.21 | $8.00 | 100 |
| 2022-08-01 | 68.21 | $8.00 | 100 |
| 2022-07-29 | 68.21 | $8.00 | — |
| 2022-07-28 | 68.21 | $8.00 | 1500 |
| 2022-07-27 | 38.93 | $6.90 | — |
| 2022-07-26 | 38.93 | $6.90 | — |
| 2022-07-25 | 38.93 | $6.90 | — |
| 2022-07-22 | 38.93 | $6.90 | — |
| 2022-07-21 | 38.93 | $6.90 | — |
| 2022-07-20 | 38.93 | $6.90 | — |
| 2022-07-19 | 38.93 | $6.90 | — |
| 2022-07-18 | 38.93 | $6.90 | — |
| 2022-07-15 | 38.93 | $6.90 | — |
| 2022-07-14 | 38.93 | $6.90 | — |
| 2022-07-13 | 38.93 | $6.90 | — |
| 2022-07-12 | 38.93 | $6.90 | — |
| 2022-07-11 | 38.93 | $6.90 | 2000 |
| 2022-07-08 | 35.61 | $6.78 | 3800 |
| 2022-07-07 | 39.90 | $7.03 | — |
| 2022-07-06 | 39.90 | $7.03 | — |
| 2022-07-05 | 39.90 | $7.03 | — |
| 2022-07-01 | 39.90 | $7.03 | 400 |
| 2022-06-30 | 44.64 | $7.30 | 3900 |
| 2022-06-29 | 57.33 | $7.83 | 100 |
| 2022-06-28 | 58.22 | $7.86 | — |
| 2022-06-27 | 58.22 | $7.86 | 1000 |
| 2022-06-24 | 58.03 | $7.85 | — |
| 2022-06-23 | 58.03 | $7.85 | — |
| 2022-06-22 | 58.03 | $7.85 | — |
| 2022-06-21 | 58.03 | $7.85 | — |
| 2022-06-17 | 58.03 | $7.85 | 500 |
| 2022-06-16 | 58.03 | $7.85 | 400 |
| 2022-06-15 | 58.03 | $7.85 | — |
| 2022-06-14 | 58.03 | $7.85 | — |
| 2022-06-13 | 58.03 | $7.85 | — |
| 2022-06-10 | 58.03 | $7.85 | 1400 |
| 2022-06-09 | 67.95 | $8.37 | — |
| 2022-06-08 | 67.95 | $8.37 | 100 |
| 2022-06-07 | 68.57 | $8.40 | 500 |
| 2022-06-06 | 69.96 | $8.47 | — |
| 2022-06-03 | 69.96 | $8.47 | 4400 |
| 2022-06-02 | 63.79 | $7.82 | — |
| 2022-06-01 | 63.79 | $7.82 | — |
| 2022-05-31 | 63.79 | $7.82 | — |
| 2022-05-27 | 63.79 | $7.82 | 400 |
| 2022-05-26 | 63.13 | $7.75 | 2400 |
| 2022-05-25 | 60.99 | $7.53 | — |
| 2022-05-24 | 60.99 | $7.53 | 2000 |
| 2022-05-23 | 66.18 | $7.86 | 1700 |
| 2022-05-20 | 63.78 | $7.59 | 2500 |
| 2022-05-19 | 51.10 | $6.55 | — |
| 2022-05-18 | 51.10 | $6.55 | 1000 |
| 2022-05-17 | 56.23 | $6.85 | — |
| 2022-05-16 | 56.23 | $6.85 | 300 |
| 2022-05-13 | 47.52 | $6.30 | — |
| 2022-05-12 | 47.52 | $6.30 | — |
| 2022-05-11 | 47.52 | $6.30 | 1500 |
| 2022-05-10 | 44.23 | $6.11 | 200 |
| 2022-05-09 | 51.30 | $6.55 | — |
| 2022-05-06 | 51.30 | $6.55 | 200 |
| 2022-05-05 | 43.96 | $6.15 | — |
| 2022-05-04 | 43.96 | $6.15 | — |
| 2022-05-03 | 43.96 | $6.15 | — |
| 2022-05-02 | 43.96 | $6.15 | 1500 |
| 2022-04-29 | 47.77 | $6.41 | 1000 |
| 2022-04-28 | 51.01 | $6.61 | 1500 |
| 2022-04-27 | 46.72 | $6.36 | — |
| 2022-04-26 | 46.72 | $6.36 | 500 |
| 2022-04-25 | 53.09 | $6.74 | — |
| 2022-04-22 | 53.09 | $6.74 | 500 |
| 2022-04-21 | 54.14 | $6.80 | 700 |
| 2022-04-20 | 52.66 | $6.70 | 1200 |
| 2022-04-19 | 66.59 | $7.38 | — |
| 2022-04-18 | 66.59 | $7.38 | 1100 |
| 2022-04-14 | 58.95 | $6.85 | — |
| 2022-04-13 | 58.95 | $6.85 | — |
| 2022-04-12 | 58.95 | $6.85 | 100 |
| 2022-04-11 | 71.35 | $7.32 | 200 |
| 2022-04-08 | 65.12 | $6.90 | — |
| 2022-04-07 | 65.12 | $6.90 | — |
| 2022-04-06 | 65.12 | $6.90 | — |
| 2022-04-05 | 65.12 | $6.90 | — |
| 2022-04-04 | 65.12 | $6.90 | 5400 |
| 2022-04-01 | 65.65 | $6.92 | 800 |
| 2022-03-31 | 61.51 | $6.64 | 800 |
| 2022-03-30 | 74.62 | $7.07 | — |
| 2022-03-29 | 74.62 | $7.07 | 400 |
| 2022-03-28 | 74.50 | $7.06 | 12900 |
| 2022-03-25 | 66.50 | $6.50 | 1500 |
| 2022-03-24 | 63.80 | $6.36 | 3500 |
| 2022-03-23 | 62.57 | $6.30 | 6000 |
| 2022-03-22 | 57.30 | $6.07 | 400 |
| 2022-03-21 | 56.02 | $6.02 | 2000 |
| 2022-03-18 | 56.66 | $6.04 | — |
| 2022-03-17 | 56.66 | $6.04 | — |
| 2022-03-16 | 56.66 | $6.04 | 200 |
| 2022-03-15 | 59.30 | $6.13 | 300 |
| 2022-03-14 | 62.04 | $6.22 | 1100 |
| 2022-03-11 | 60.70 | $6.15 | 11800 |
| 2022-03-10 | 63.76 | $6.25 | — |
| 2022-03-09 | 63.76 | $6.25 | — |
| 2022-03-08 | 63.76 | $6.25 | 1200 |
| 2022-03-07 | 48.03 | $5.55 | 400 |
| 2022-03-04 | 52.35 | $5.69 | 300 |
| 2022-03-03 | 58.80 | $5.87 | — |
| 2022-03-02 | 58.80 | $5.87 | — |
| 2022-03-01 | 58.80 | $5.87 | 30000 |
| 2022-02-28 | 58.80 | $5.87 | — |
| 2022-02-25 | 58.80 | $5.87 | 1300 |
| 2022-02-24 | 58.80 | $5.87 | 900 |
| 2022-02-23 | 49.99 | $5.52 | — |
| 2022-02-22 | 49.99 | $5.52 | — |
| 2022-02-18 | 49.99 | $5.52 | 500 |
| 2022-02-17 | 59.32 | $5.82 | 400 |
| 2022-02-16 | 53.56 | $5.61 | 1900 |
| 2022-02-15 | 55.70 | $5.67 | — |
| 2022-02-14 | 55.70 | $5.67 | 3000 |
| 2022-02-11 | 58.51 | $5.75 | — |
| 2022-02-10 | 58.51 | $5.75 | 2800 |
| 2022-02-09 | 51.62 | $5.50 | — |
| 2022-02-08 | 51.62 | $5.50 | — |
| 2022-02-07 | 51.62 | $5.50 | 500 |
| 2022-02-04 | 51.62 | $5.50 | — |
| 2022-02-03 | 51.62 | $5.50 | — |
| 2022-02-02 | 51.62 | $5.50 | — |
| 2022-02-01 | 51.62 | $5.50 | 500 |
| 2022-01-31 | 51.86 | $5.51 | 1400 |
| 2022-01-28 | 45.31 | $5.24 | — |
| 2022-01-27 | 45.31 | $5.24 | 5200 |
| 2022-01-26 | 43.25 | $5.16 | — |
| 2022-01-25 | 43.25 | $5.16 | 900 |
| 2022-01-24 | 36.80 | $4.92 | 1500 |
| 2022-01-21 | 46.15 | $5.37 | — |
| 2022-01-20 | 46.15 | $5.37 | 1200 |
| 2022-01-19 | 52.27 | $5.60 | 600 |
| 2022-01-18 | 58.71 | $5.80 | — |
| 2022-01-14 | 58.71 | $5.80 | — |
| 2022-01-13 | 58.71 | $5.80 | — |
| 2022-01-12 | 58.71 | $5.80 | 1400 |
| 2022-01-11 | 55.10 | $5.64 | — |
| 2022-01-10 | 55.10 | $5.64 | 500 |
| 2022-01-07 | 57.36 | $5.72 | 1800 |
| 2022-01-06 | 56.08 | $5.66 | — |
| 2022-01-05 | 56.08 | $5.66 | — |
| 2022-01-04 | 56.08 | $5.66 | 100 |
| 2022-01-03 | 52.84 | $5.50 | — |
| 2021-12-31 | 52.84 | $5.50 | 500 |
| 2021-12-30 | 53.73 | $5.54 | 100 |
| 2021-12-29 | 57.93 | $5.72 | 700 |
| 2021-12-28 | 62.57 | $5.90 | 1900 |
| 2021-12-27 | 56.92 | $5.59 | 600 |
| 2021-12-23 | 56.52 | $5.57 | 700 |
| 2021-12-22 | 55.13 | $5.50 | — |
| 2021-12-21 | 55.13 | $5.50 | 4200 |
| 2021-12-20 | 49.96 | $5.25 | 4400 |
| 2021-12-17 | 52.73 | $5.37 | — |
| 2021-12-16 | 52.73 | $5.37 | 1000 |
| 2021-12-15 | 45.98 | $5.07 | 2000 |
| 2021-12-14 | 48.39 | $5.18 | 500 |
| 2021-12-13 | 49.97 | $5.25 | 1000 |
| 2021-12-10 | 50.19 | $5.26 | — |
| 2021-12-09 | 50.19 | $5.26 | — |
| 2021-12-08 | 50.19 | $5.26 | 3000 |
| 2021-12-07 | 39.57 | $4.80 | 200 |
| 2021-12-06 | 28.57 | $4.45 | — |
| 2021-12-03 | 28.57 | $4.45 | 1100 |
| 2021-12-02 | 32.37 | $4.70 | 3400 |
| 2021-12-01 | 36.01 | $4.90 | 1300 |
| 2021-11-30 | 37.41 | $4.97 | — |
| 2021-11-29 | 37.41 | $4.97 | 2900 |
| 2021-11-26 | 43.01 | $5.23 | 200 |
| 2021-11-24 | 44.47 | $5.29 | — |
| 2021-11-23 | 44.47 | $5.29 | 300 |
| 2021-11-22 | 45.16 | $5.32 | 2100 |
| 2021-11-19 | 50.10 | $5.52 | 2400 |
| 2021-11-18 | 46.19 | $5.38 | 1600 |
| 2021-11-17 | 50.78 | $5.55 | 4600 |
| 2021-11-16 | 45.98 | $5.39 | 1600 |
| 2021-11-15 | 49.41 | $5.51 | — |
| 2021-11-12 | 49.41 | $5.51 | 1000 |
| 2021-11-11 | 54.97 | $5.69 | — |
| 2021-11-10 | 54.97 | $5.69 | — |
| 2021-11-09 | 54.97 | $5.69 | — |
| 2021-11-08 | 54.97 | $5.69 | — |
| 2021-11-05 | 54.97 | $5.69 | 8100 |
| 2021-11-04 | 54.97 | $5.69 | 300 |
| 2021-11-03 | 47.49 | $5.38 | — |
| 2021-11-02 | 47.49 | $5.38 | 5500 |
| 2021-11-01 | 52.86 | $5.59 | 1800 |
| 2021-10-29 | 45.95 | $5.34 | 3000 |
| 2021-10-28 | 40.67 | $5.18 | 1700 |
| 2021-10-27 | 40.67 | $5.18 | 2400 |
| 2021-10-26 | 46.28 | $5.40 | 4000 |
| 2021-10-25 | 49.85 | $5.52 | 500 |
| 2021-10-22 | 47.28 | $5.44 | 3400 |
| 2021-10-21 | 49.38 | $5.51 | 2000 |
| 2021-10-20 | 49.38 | $5.51 | 2600 |
| 2021-10-19 | 46.62 | $5.42 | — |
| 2021-10-18 | 46.62 | $5.42 | 1200 |
| 2021-10-15 | 42.54 | $5.29 | 3000 |
| 2021-10-14 | 47.01 | $5.46 | 200 |
| 2021-10-13 | 47.01 | $5.46 | 10500 |
| 2021-10-12 | 48.92 | $5.53 | 200 |
| 2021-10-11 | 46.56 | $5.45 | 200 |
| 2021-10-08 | 54.65 | $5.72 | 1300 |
| 2021-10-07 | 57.45 | $5.80 | — |
| 2021-10-06 | 57.45 | $5.80 | — |
| 2021-10-05 | 57.45 | $5.80 | 500 |
| 2021-10-04 | 58.09 | $5.82 | — |
| 2021-10-01 | 58.09 | $5.82 | 500 |
| 2021-09-30 | 47.88 | $5.43 | — |
| 2021-09-29 | 47.88 | $5.43 | 200 |
| 2021-09-28 | 52.96 | $5.60 | 1200 |
| 2021-09-27 | 51.22 | $5.54 | — |
| 2021-09-24 | 51.22 | $5.54 | 100 |
| 2021-09-23 | 43.00 | $5.28 | 2400 |
| 2021-09-22 | 44.65 | $5.34 | 200 |
| 2021-09-21 | 35.66 | $5.11 | 1000 |
| 2021-09-20 | 33.43 | $5.06 | 1300 |
| 2021-09-17 | 35.79 | $5.16 | — |
| 2021-09-16 | 35.79 | $5.16 | — |
| 2021-09-15 | 35.79 | $5.16 | 3200 |
| 2021-09-14 | 40.44 | $5.35 | 4000 |
| 2021-09-13 | 34.01 | $5.20 | 1800 |
| 2021-09-10 | 39.40 | $5.40 | — |
| 2021-09-09 | 39.40 | $5.40 | — |
| 2021-09-08 | 39.40 | $5.40 | 2300 |
| 2021-09-07 | 42.58 | $5.51 | 4500 |
| 2021-09-03 | 42.18 | $5.50 | 6400 |
| 2021-09-02 | 41.00 | $5.47 | — |
| 2021-09-01 | 41.00 | $5.47 | — |
| 2021-08-31 | 41.00 | $5.47 | 3100 |
| 2021-08-30 | 47.35 | $5.70 | 1600 |
| 2021-08-27 | 37.79 | $5.46 | — |
| 2021-08-26 | 37.79 | $5.46 | — |
| 2021-08-25 | 37.79 | $5.46 | — |
| 2021-08-24 | 37.79 | $5.46 | — |
| 2021-08-23 | 37.79 | $5.46 | 1800 |
| 2021-08-20 | 38.47 | $5.49 | — |
| 2021-08-19 | 38.47 | $5.49 | 100 |
| 2021-08-18 | 38.14 | $5.48 | — |
| 2021-08-17 | 38.14 | $5.48 | 2200 |
| 2021-08-16 | 43.92 | $5.75 | 1700 |
| 2021-08-13 | 34.48 | $5.48 | — |
| 2021-08-12 | 34.48 | $5.48 | — |
| 2021-08-11 | 34.48 | $5.48 | — |
| 2021-08-10 | 34.48 | $5.48 | 800 |
| 2021-08-09 | 38.82 | $5.70 | — |
| 2021-08-06 | 38.82 | $5.70 | 600 |
| 2021-08-05 | 28.04 | $5.41 | — |
| 2021-08-04 | 28.04 | $5.41 | 1700 |
| 2021-08-03 | 35.66 | $5.80 | 1400 |
| 2021-08-02 | 39.02 | $5.93 | — |
| 2021-07-30 | 39.02 | $5.93 | 1300 |
| 2021-07-29 | 20.25 | $5.57 | — |
| 2021-07-28 | 20.25 | $5.57 | — |
| 2021-07-27 | 20.25 | $5.57 | — |
| 2021-07-26 | 20.25 | $5.57 | — |
| 2021-07-23 | 20.25 | $5.57 | — |
| 2021-07-22 | 20.25 | $5.57 | — |
| 2021-07-21 | 20.25 | $5.57 | — |
| 2021-07-20 | 20.25 | $5.57 | — |
| 2021-07-19 | 20.25 | $5.57 | 300 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-17.07
2026-07-15
Close Price
$20.60
Vol: 268200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-15 | -17.07 | $20.60 | 268200 |
| 2026-07-14 | -9.02 | $20.93 | 508653 |
| 2026-07-13 | -33.41 | $20.13 | 350143 |
| 2026-07-10 | -50.79 | $19.68 | 367409 |
| 2026-07-09 | -63.10 | $19.06 | 783626 |
| 2026-07-08 | -41.47 | $20.15 | 496186 |
| 2026-07-07 | -59.72 | $19.23 | 485100 |
| 2026-07-06 | -66.67 | $18.88 | 252403 |
| 2026-07-02 | -76.79 | $18.37 | 330815 |
| 2026-07-01 | -94.05 | $17.50 | 266956 |
| 2026-06-30 | -95.44 | $17.43 | 283243 |
| 2026-06-29 | -94.64 | $17.47 | 372107 |
| 2026-06-26 | -95.24 | $17.44 | 309131 |
| 2026-06-25 | -94.64 | $18.18 | 321245 |
| 2026-06-24 | -90.21 | $18.37 | 358522 |
| 2026-06-23 | -73.66 | $19.08 | 334621 |
| 2026-06-22 | -77.42 | $18.93 | 544700 |
| 2026-06-18 | -96.98 | $18.10 | 1.0M |
| 2026-06-17 | -99.28 | $18.76 | 356135 |
| 2026-06-16 | -95.34 | $19.24 | 641232 |
| 2026-06-15 | -66.57 | $20.53 | 542405 |
| 2026-06-12 | -38.44 | $21.54 | 427139 |
| 2026-06-11 | -38.44 | $21.54 | 431200 |
| 2026-06-10 | -33.15 | $21.73 | 668214 |
| 2026-06-09 | -44.85 | $21.31 | 465096 |
| 2026-06-08 | -59.33 | $20.79 | 556548 |
| 2026-06-05 | -67.41 | $20.50 | 593169 |
| 2026-06-04 | -72.14 | $20.33 | 341000 |
| 2026-06-03 | -75.21 | $20.22 | 481800 |
| 2026-06-02 | -74.93 | $20.23 | 820632 |
| 2026-06-01 | -87.74 | $19.77 | 652075 |
| 2026-05-29 | -92.48 | $19.60 | 671107 |
| 2026-05-28 | -71.56 | $20.53 | 641285 |
| 2026-05-27 | -52.86 | $21.07 | 363213 |
| 2026-05-26 | -32.57 | $21.78 | 509300 |
| 2026-05-22 | -17.86 | $22.10 | 608149 |
| 2026-05-21 | -13.36 | $22.30 | 602859 |
| 2026-05-20 | 0.00 | $22.61 | 1.1M |
| 2026-05-19 | -6.40 | $21.50 | 1.0M |
| 2026-05-18 | -7.28 | $21.14 | 356601 |
| 2026-05-15 | 0.00 | $21.06 | 310948 |
| 2026-05-14 | -11.04 | $20.68 | 173335 |
| 2026-05-13 | -19.70 | $20.39 | 520291 |
| 2026-05-12 | -13.58 | $20.50 | 585300 |
| 2026-05-11 | -13.58 | $20.50 | 306491 |
| 2026-05-08 | -11.84 | $20.38 | 158200 |
| 2026-05-07 | -16.56 | $20.21 | 401109 |
| 2026-05-06 | -27.50 | $19.86 | 432421 |
| 2026-05-05 | -1.15 | $20.70 | 398774 |
| 2026-05-04 | -6.11 | $20.18 | 207169 |
| 2026-05-01 | -14.79 | $19.91 | 324768 |
| 2026-04-30 | -13.15 | $19.94 | 363700 |
| 2026-04-29 | -23.30 | $19.58 | 1.0M |
| 2026-04-28 | -8.05 | $19.72 | 477179 |
| 2026-04-27 | -0.43 | $18.78 | 291800 |
| 2026-04-24 | -10.43 | $18.55 | 148139 |
| 2026-04-23 | -15.65 | $18.43 | 389900 |
| 2026-04-22 | -26.96 | $18.17 | 336001 |
| 2026-04-21 | -26.52 | $18.18 | 377144 |
| 2026-04-20 | -5.87 | $18.54 | 422130 |
| 2026-04-17 | -6.16 | $18.53 | 463200 |
| 2026-04-16 | -9.90 | $18.15 | 364946 |
| 2026-04-15 | -15.27 | $17.95 | 520136 |
| 2026-04-14 | -15.97 | $17.81 | 302041 |
| 2026-04-13 | -7.27 | $18.12 | 225044 |
| 2026-04-10 | -12.08 | $17.85 | 237700 |
| 2026-04-09 | -10.50 | $17.93 | 385239 |
| 2026-04-08 | -1.74 | $17.92 | 323454 |
| 2026-04-07 | -12.69 | $17.33 | 261006 |
| 2026-04-06 | -4.21 | $17.51 | 112500 |
| 2026-04-02 | -2.80 | $17.57 | 278623 |
| 2026-04-01 | -13.71 | $17.06 | 357990 |
| 2026-03-31 | -21.89 | $17.37 | 851700 |
| 2026-03-30 | -42.73 | $16.52 | 440700 |
| 2026-03-27 | -39.04 | $16.72 | 346611 |
| 2026-03-26 | -35.18 | $16.93 | 277732 |
| 2026-03-25 | -34.07 | $16.99 | 326380 |
| 2026-03-24 | -35.73 | $16.90 | 423153 |
| 2026-03-23 | -51.20 | $16.06 | 437800 |
| 2026-03-20 | -55.80 | $15.81 | 375627 |
| 2026-03-19 | -50.83 | $16.08 | 505829 |
| 2026-03-18 | -66.30 | $15.24 | 379739 |
| 2026-03-17 | -78.64 | $14.57 | 676148 |
| 2026-03-16 | -83.79 | $14.29 | 623421 |
| 2026-03-13 | -96.69 | $13.59 | 445932 |
| 2026-03-12 | -99.28 | $14.69 | 618596 |
| 2026-03-11 | -85.61 | $15.45 | 734435 |
| 2026-03-10 | -62.20 | $17.26 | 301628 |
| 2026-03-09 | -68.84 | $16.94 | 1.1M |
| 2026-03-06 | -59.67 | $17.05 | 521200 |
| 2026-03-05 | -45.71 | $17.35 | 645140 |
| 2026-03-04 | -17.18 | $18.28 | 290100 |
| 2026-03-03 | -13.19 | $18.41 | 534600 |
| 2026-03-02 | -1.40 | $18.73 | 297900 |
| 2026-02-27 | -3.83 | $18.23 | 178343 |
| 2026-02-26 | -4.73 | $17.84 | 254800 |
| 2026-02-25 | -19.31 | $17.41 | 191163 |
| 2026-02-24 | -18.16 | $17.30 | 192024 |
| 2026-02-23 | -15.74 | $17.35 | 165435 |
| 2026-02-20 | -1.26 | $17.92 | 346500 |
| 2026-02-19 | -8.56 | $17.16 | 224108 |
| 2026-02-18 | -5.80 | $17.26 | 479300 |
| 2026-02-17 | -11.71 | $16.79 | 339137 |
| 2026-02-13 | -13.51 | $16.73 | 274631 |
| 2026-02-12 | -20.12 | $16.51 | 299400 |
| 2026-02-11 | -9.31 | $16.87 | 396944 |
| 2026-02-10 | -13.07 | $16.31 | 240139 |
| 2026-02-09 | -5.99 | $16.49 | 233303 |
| 2026-02-06 | -4.11 | $16.54 | 388300 |
| 2026-02-05 | -12.37 | $15.75 | 281800 |
| 2026-02-04 | -1.41 | $16.06 | 366824 |
| 2026-02-03 | -3.46 | $15.94 | 296714 |
| 2026-02-02 | -19.05 | $15.44 | 530210 |
| 2026-01-30 | -11.70 | $15.64 | 666500 |
| 2026-01-29 | -9.72 | $15.50 | 491500 |
| 2026-01-28 | -2.87 | $15.33 | 339436 |
| 2026-01-27 | -2.30 | $14.74 | 286616 |
| 2026-01-26 | -28.31 | $14.17 | 454700 |
| 2026-01-23 | -25.00 | $14.21 | 701778 |
| 2026-01-22 | -35.80 | $13.92 | 361801 |
| 2026-01-21 | -20.56 | $14.28 | 263200 |
| 2026-01-20 | -22.58 | $14.23 | 495200 |
| 2026-01-16 | -10.08 | $14.54 | 406378 |
| 2026-01-15 | -6.91 | $14.32 | 530400 |
| 2026-01-14 | -7.23 | $14.30 | 395600 |
| 2026-01-13 | -3.06 | $14.21 | 554508 |
| 2026-01-12 | -10.82 | $13.72 | 292500 |
| 2026-01-09 | -26.29 | $13.42 | 347030 |
| 2026-01-08 | -13.92 | $13.66 | 370116 |
| 2026-01-07 | -2.06 | $13.89 | 686175 |
| 2026-01-06 | -15.82 | $13.32 | 452216 |
| 2026-01-05 | -26.40 | $12.91 | 514405 |
| 2026-01-02 | -29.57 | $12.80 | 696660 |
| 2025-12-31 | -3.48 | $13.10 | 186726 |
| 2025-12-30 | -9.86 | $13.00 | 339504 |
| 2025-12-29 | -3.15 | $12.95 | 256521 |
| 2025-12-26 | -8.41 | $12.70 | 117625 |
| 2025-12-24 | -17.76 | $12.60 | 60137 |
| 2025-12-23 | -15.89 | $12.62 | 420237 |
| 2025-12-22 | -27.10 | $12.50 | 266110 |
| 2025-12-19 | -26.17 | $12.51 | 183400 |
| 2025-12-18 | -38.94 | $12.41 | 320134 |
| 2025-12-17 | -40.46 | $12.50 | 449218 |
| 2025-12-16 | -73.91 | $12.14 | 329500 |
| 2025-12-15 | -76.92 | $12.11 | 312200 |
| 2025-12-12 | -72.19 | $12.19 | 373118 |
| 2025-12-11 | -57.99 | $12.43 | 452300 |
| 2025-12-10 | -69.82 | $12.23 | 372732 |
| 2025-12-09 | -66.85 | $12.32 | 255538 |
| 2025-12-08 | -70.05 | $12.28 | 474046 |
| 2025-12-05 | -68.98 | $12.30 | 563607 |
| 2025-12-04 | -50.27 | $12.65 | 430015 |
| 2025-12-03 | -57.22 | $12.52 | 889826 |
| 2025-12-02 | -85.56 | $11.99 | 1.6M |
| 2025-12-01 | -76.26 | $12.53 | 448232 |
| 2025-11-28 | -64.75 | $12.69 | 207300 |
| 2025-11-26 | -94.96 | $12.27 | 206800 |
| 2025-11-25 | -90.00 | $12.35 | 157114 |
| 2025-11-24 | -88.51 | $12.39 | 184912 |
| 2025-11-21 | -85.62 | $12.45 | 214200 |
| 2025-11-20 | -98.55 | $12.34 | 329335 |
| 2025-11-19 | -66.67 | $12.84 | 262054 |
| 2025-11-18 | -28.74 | $13.22 | 233800 |
| 2025-11-17 | -24.59 | $13.25 | 209388 |
| 2025-11-14 | -34.43 | $13.07 | 217947 |
| 2025-11-13 | -51.37 | $12.76 | 301400 |
| 2025-11-12 | -39.89 | $12.97 | 289576 |
| 2025-11-11 | -20.22 | $13.33 | 459207 |
| 2025-11-10 | -13.66 | $13.45 | 253415 |
| 2025-11-07 | -12.57 | $13.47 | 123402 |
| 2025-11-06 | -20.77 | $13.32 | 397900 |
| 2025-11-05 | -9.29 | $13.53 | 503100 |
| 2025-11-04 | -18.03 | $13.37 | 836800 |
| 2025-11-03 | -12.57 | $13.47 | 352400 |
| 2025-10-31 | -26.51 | $13.45 | 273117 |
| 2025-10-30 | -35.35 | $13.26 | 464207 |
| 2025-10-29 | -25.12 | $13.48 | 436044 |
| 2025-10-28 | -53.18 | $12.90 | 558843 |
| 2025-10-27 | -68.90 | $12.66 | 371139 |
| 2025-10-24 | -82.75 | $12.41 | 376248 |
| 2025-10-23 | -74.64 | $12.76 | 384017 |
| 2025-10-22 | -84.74 | $12.43 | 384950 |
| 2025-10-21 | -97.74 | $11.96 | 344745 |
| 2025-10-20 | -98.15 | $12.18 | 298204 |
| 2025-10-17 | -94.46 | $12.32 | 174436 |
| 2025-10-16 | -94.20 | $12.33 | 324900 |
| 2025-10-15 | -94.85 | $12.31 | 310680 |
| 2025-10-14 | -98.22 | $12.18 | 413328 |
| 2025-10-13 | -94.20 | $12.65 | 494600 |
| 2025-10-10 | -97.94 | $12.51 | 718197 |
| 2025-10-09 | -89.14 | $13.19 | 483100 |
| 2025-10-08 | -93.71 | $13.03 | 454400 |
| 2025-10-07 | -97.77 | $13.24 | 468600 |
| 2025-10-06 | -98.07 | $13.77 | 353300 |
| 2025-10-03 | -94.98 | $13.85 | 331518 |
| 2025-10-02 | -95.75 | $13.83 | 480200 |
| 2025-10-01 | -97.18 | $13.90 | 539151 |
| 2025-09-30 | -96.67 | $14.28 | 366810 |
| 2025-09-29 | -93.55 | $14.57 | 747361 |
| 2025-09-26 | -88.55 | $15.15 | 295315 |
| 2025-09-25 | -87.79 | $15.16 | 402534 |
| 2025-09-24 | -49.62 | $15.66 | 372500 |
| 2025-09-23 | -53.38 | $15.60 | 563312 |
| 2025-09-22 | -84.21 | $15.19 | 263303 |
| 2025-09-19 | -78.40 | $15.33 | 319224 |
| 2025-09-18 | -58.02 | $15.66 | 276646 |
| 2025-09-17 | -47.53 | $15.83 | 275434 |
| 2025-09-16 | -33.33 | $16.06 | 228030 |
| 2025-09-15 | -23.12 | $16.17 | 334833 |
| 2025-09-12 | -28.06 | $16.05 | 482400 |
| 2025-09-11 | -45.32 | $15.68 | 355200 |
| 2025-09-10 | -41.23 | $15.73 | 341403 |
| 2025-09-09 | -36.97 | $15.82 | 469601 |
| 2025-09-08 | -44.64 | $15.60 | 369500 |
| 2025-09-05 | -59.38 | $15.27 | 259837 |
| 2025-09-04 | -64.73 | $15.15 | 407860 |
| 2025-09-03 | -63.84 | $15.17 | 753805 |
| 2025-09-02 | -60.27 | $15.25 | 422723 |
| 2025-08-29 | -35.64 | $15.57 | 423421 |
| 2025-08-28 | -31.09 | $15.49 | 445018 |
| 2025-08-27 | -40.06 | $15.17 | 635100 |
| 2025-08-26 | -42.02 | $15.10 | 896000 |
| 2025-08-25 | -17.09 | $15.99 | 440528 |
| 2025-08-22 | -5.88 | $16.39 | 693600 |
| 2025-08-21 | -1.32 | $16.03 | 553100 |
| 2025-08-20 | -1.15 | $15.60 | 303700 |
| 2025-08-19 | -4.85 | $15.19 | 393300 |
| 2025-08-18 | -11.79 | $14.90 | 200200 |
| 2025-08-15 | -19.34 | $14.74 | 178500 |
| 2025-08-14 | -27.36 | $14.57 | 221500 |
| 2025-08-13 | -22.88 | $14.61 | 218000 |
| 2025-08-12 | -22.18 | $14.62 | 146400 |
| 2025-08-11 | -28.51 | $14.44 | 270300 |
| 2025-08-08 | -14.86 | $14.78 | 313300 |
| 2025-08-07 | -10.13 | $14.70 | 234400 |
| 2025-08-06 | -7.93 | $14.75 | 343900 |
| 2025-08-05 | -2.29 | $14.61 | 429100 |
| 2025-08-04 | -13.21 | $13.86 | 238200 |
| 2025-08-01 | -48.81 | $13.25 | 487900 |
| 2025-07-31 | -39.44 | $13.36 | 210100 |
| 2025-07-30 | -26.92 | $13.51 | 495200 |
| 2025-07-29 | -11.65 | $13.78 | 240600 |
| 2025-07-28 | -3.21 | $13.99 | 227500 |
| 2025-07-25 | -14.06 | $13.72 | 191000 |
| 2025-07-24 | -5.62 | $13.93 | 377100 |
| 2025-07-23 | -3.69 | $13.93 | 548100 |
| 2025-07-22 | -9.94 | $13.21 | 367200 |
| 2025-07-21 | -19.34 | $13.04 | 394200 |
| 2025-07-18 | -17.13 | $13.08 | 304600 |
| 2025-07-17 | -19.44 | $13.03 | 220900 |
| 2025-07-16 | -26.11 | $12.91 | 190500 |
| 2025-07-15 | -31.67 | $12.81 | 399700 |
| 2025-07-14 | -22.22 | $12.98 | 226000 |
| 2025-07-11 | -1.40 | $13.35 | 409600 |
| 2025-07-10 | -7.37 | $13.15 | 638000 |
| 2025-07-09 | -15.59 | $12.53 | 268500 |
| 2025-07-08 | -4.30 | $12.74 | 287800 |
| 2025-07-07 | -8.00 | $12.57 | 398500 |
| 2025-07-03 | -1.28 | $12.50 | 252800 |
| 2025-07-02 | -7.85 | $12.37 | 437600 |
| 2025-07-01 | -29.24 | $11.83 | 357600 |
| 2025-06-30 | -29.24 | $11.83 | 319400 |
| 2025-06-27 | -21.61 | $12.01 | 279600 |
| 2025-06-26 | -22.88 | $11.98 | 162700 |
| 2025-06-25 | -20.76 | $12.03 | 417900 |
| 2025-06-24 | -28.39 | $11.85 | 883500 |
| 2025-06-23 | -25.42 | $11.92 | 437700 |
| 2025-06-20 | -17.80 | $12.10 | 491100 |
| 2025-06-18 | -11.02 | $12.26 | 683500 |
| 2025-06-17 | -4.72 | $12.38 | 677700 |
| 2025-06-16 | -17.70 | $11.88 | 675100 |
| 2025-06-13 | 0.00 | $11.98 | 539900 |
| 2025-06-12 | -13.41 | $11.58 | 330600 |
| 2025-06-11 | -41.05 | $11.28 | 350700 |
| 2025-06-10 | -53.16 | $11.05 | 406800 |
| 2025-06-09 | -50.00 | $11.11 | 175700 |
| 2025-06-06 | -53.16 | $11.05 | 211800 |
| 2025-06-05 | -43.01 | $11.23 | 471400 |
| 2025-06-04 | -64.46 | $10.70 | 316600 |
| 2025-06-03 | -72.51 | $10.53 | 453500 |
| 2025-06-02 | -76.78 | $10.44 | 423900 |
| 2025-05-30 | -75.83 | $10.46 | 284800 |
| 2025-05-29 | -62.09 | $10.75 | 278000 |
| 2025-05-28 | -61.44 | $10.69 | 542100 |
| 2025-05-27 | -47.98 | $10.99 | 771800 |
| 2025-05-23 | -66.82 | $10.57 | 551700 |
| 2025-05-22 | -79.82 | $10.28 | 653700 |
| 2025-05-21 | -49.60 | $10.83 | 400100 |
| 2025-05-20 | -22.75 | $11.48 | 377300 |
| 2025-05-19 | -27.14 | $11.33 | 453500 |
| 2025-05-16 | -12.36 | $11.72 | 235000 |
| 2025-05-15 | -19.43 | $11.51 | 489800 |
| 2025-05-14 | -5.84 | $11.89 | 362400 |
| 2025-05-13 | -2.53 | $11.46 | 394900 |
| 2025-05-12 | -6.53 | $11.01 | 668300 |
| 2025-05-09 | -3.89 | $10.50 | 200700 |
| 2025-05-08 | -8.42 | $10.38 | 296300 |
| 2025-05-07 | -20.00 | $10.12 | 359000 |
| 2025-05-06 | -13.76 | $10.25 | 335800 |
| 2025-05-05 | -7.06 | $10.36 | 357300 |
| 2025-05-02 | -1.12 | $10.52 | 421700 |
| 2025-05-01 | -16.73 | $10.10 | 615000 |
| 2025-04-30 | -32.67 | $9.88 | 192600 |
| 2025-04-29 | -32.09 | $10.04 | 273900 |
| 2025-04-28 | -29.91 | $10.11 | 588000 |
| 2025-04-25 | -20.88 | $10.55 | 529200 |
| 2025-04-24 | -45.29 | $9.72 | 175500 |
| 2025-04-23 | -55.65 | $9.51 | 231200 |
| 2025-04-22 | -60.65 | $9.43 | 284800 |
| 2025-04-21 | -62.16 | $9.37 | 221200 |
| 2025-04-17 | -59.40 | $9.48 | 153900 |
| 2025-04-16 | -65.66 | $9.23 | 245700 |
| 2025-04-15 | -66.17 | $9.21 | 224900 |
| 2025-04-14 | -61.65 | $9.39 | 390600 |
| 2025-04-11 | -63.41 | $9.32 | 532000 |
| 2025-04-10 | -78.95 | $8.70 | 738300 |
| 2025-04-09 | -66.17 | $9.21 | 641100 |
| 2025-04-08 | -83.96 | $8.50 | 932500 |
| 2025-04-07 | -82.46 | $8.56 | 961400 |
| 2025-04-04 | -94.93 | $8.67 | 1.3M |
| 2025-04-03 | -85.26 | $10.23 | 684900 |
| 2025-04-02 | -52.11 | $10.86 | 200500 |
| 2025-04-01 | -50.53 | $10.89 | 248400 |
| 2025-03-31 | -51.05 | $10.88 | 392800 |
| 2025-03-28 | -33.16 | $11.22 | 259400 |
| 2025-03-27 | -43.68 | $11.02 | 463800 |
| 2025-03-26 | -24.74 | $11.38 | 209600 |
| 2025-03-25 | -13.68 | $11.59 | 536300 |
| 2025-03-24 | -16.67 | $11.65 | 376700 |
| 2025-03-21 | -33.62 | $11.47 | 321000 |
| 2025-03-20 | -39.73 | $11.74 | 544700 |
| 2025-03-19 | -37.37 | $11.81 | 519900 |
| 2025-03-18 | -55.24 | $11.36 | 311900 |
| 2025-03-17 | -61.90 | $11.15 | 373000 |
| 2025-03-14 | -71.43 | $10.85 | 297700 |
| 2025-03-13 | -68.31 | $10.98 | 705700 |
| 2025-03-12 | -77.27 | $10.70 | 610600 |
| 2025-03-11 | -93.64 | $10.16 | 610000 |
| 2025-03-10 | -97.83 | $10.09 | 655500 |
| 2025-03-07 | -89.39 | $11.06 | 584400 |
| 2025-03-06 | -82.86 | $11.22 | 296200 |
| 2025-03-05 | -87.50 | $11.11 | 358900 |
| 2025-03-04 | -87.50 | $11.11 | 509600 |
| 2025-03-03 | -99.10 | $11.09 | 538300 |
| 2025-02-28 | -90.23 | $11.34 | 382300 |
| 2025-02-27 | -90.04 | $11.36 | 754500 |
| 2025-02-26 | -94.71 | $11.65 | 528500 |
| 2025-02-25 | -93.12 | $11.68 | 467000 |
| 2025-02-24 | -69.84 | $12.12 | 325900 |
| 2025-02-21 | -48.19 | $12.51 | 225200 |
| 2025-02-20 | -37.31 | $12.72 | 370500 |
| 2025-02-19 | -32.12 | $12.82 | 382300 |
| 2025-02-18 | -21.76 | $13.02 | 410500 |
| 2025-02-14 | -39.90 | $12.67 | 262100 |
| 2025-02-13 | -30.57 | $12.85 | 718600 |
| 2025-02-12 | -22.28 | $13.01 | 420500 |
| 2025-02-11 | -25.91 | $12.94 | 231300 |
| 2025-02-10 | -23.83 | $12.98 | 289700 |
| 2025-02-07 | -23.32 | $12.99 | 264500 |
| 2025-02-06 | -16.89 | $13.06 | 496000 |
| 2025-02-05 | -8.89 | $13.24 | 312300 |
| 2025-02-04 | -12.00 | $13.17 | 324000 |
| 2025-02-03 | -39.56 | $12.55 | 387600 |
| 2025-01-31 | -34.22 | $12.67 | 635900 |
| 2025-01-30 | -1.75 | $13.40 | 1.1M |
| 2025-01-29 | -54.72 | $11.94 | 327200 |
| 2025-01-28 | -60.89 | $11.73 | 243900 |
| 2025-01-27 | -62.92 | $11.59 | 553700 |
| 2025-01-24 | -61.41 | $11.62 | 434200 |
| 2025-01-23 | -47.37 | $11.84 | 595700 |
| 2025-01-22 | -34.92 | $12.00 | 760200 |
| 2025-01-21 | -36.19 | $11.96 | 506000 |
| 2025-01-17 | -26.35 | $12.27 | 528900 |
| 2025-01-16 | -7.62 | $12.86 | 989300 |
| 2025-01-15 | -0.32 | $13.09 | 924700 |
| 2025-01-14 | -1.03 | $12.84 | 590900 |
| 2025-01-13 | -3.11 | $12.44 | 380000 |
| 2025-01-10 | -1.74 | $12.21 | 487000 |
| 2025-01-08 | -29.41 | $11.39 | 258600 |
| 2025-01-07 | -32.35 | $11.33 | 355600 |
| 2025-01-06 | -33.33 | $11.31 | 689100 |
| 2025-01-03 | -13.73 | $11.71 | 307000 |
| 2025-01-02 | -4.39 | $11.91 | 543200 |
| 2024-12-31 | -37.05 | $11.36 | 268300 |
| 2024-12-30 | -56.75 | $11.04 | 384500 |
| 2024-12-27 | -64.71 | $10.91 | 410600 |
| 2024-12-26 | -66.91 | $10.85 | 437000 |
| 2024-12-24 | -65.93 | $11.03 | 169100 |
| 2024-12-23 | -75.54 | $10.75 | 511600 |
| 2024-12-20 | -94.04 | $10.17 | 604600 |
| 2024-12-19 | -99.72 | $10.10 | 497900 |
| 2024-12-18 | -97.49 | $10.20 | 1.0M |
| 2024-12-17 | -96.38 | $10.24 | 735900 |
| 2024-12-16 | -100.00 | $10.51 | 858500 |
| 2024-12-13 | -94.93 | $10.89 | 526400 |
| 2024-12-12 | -100.00 | $10.97 | 660200 |
| 2024-12-11 | -72.50 | $11.96 | 764200 |
| 2024-12-10 | -74.17 | $11.92 | 812300 |
| 2024-12-09 | -100.00 | $11.30 | 561200 |
| 2024-12-06 | -97.88 | $11.39 | 596200 |
| 2024-12-05 | -95.17 | $11.73 | 747900 |
| 2024-12-04 | -96.92 | $11.81 | 657600 |
| 2024-12-03 | -92.66 | $12.06 | 623300 |
| 2024-12-02 | -75.29 | $12.42 | 723800 |
| 2024-11-29 | -85.12 | $12.27 | 396100 |
| 2024-11-27 | -80.95 | $12.34 | 583100 |
| 2024-11-26 | -64.93 | $12.83 | 414000 |
| 2024-11-25 | -44.03 | $13.11 | 413700 |
| 2024-11-22 | -11.19 | $13.55 | 280300 |
| 2024-11-21 | -17.16 | $13.47 | 369800 |
| 2024-11-20 | -1.54 | $13.64 | 233200 |
| 2024-11-19 | -8.00 | $13.51 | 262600 |
| 2024-11-18 | -56.99 | $13.19 | 268100 |
| 2024-11-15 | -71.62 | $12.99 | 463000 |
| 2024-11-14 | -56.31 | $13.33 | 404600 |
| 2024-11-13 | -69.82 | $13.03 | 337500 |
| 2024-11-12 | -89.19 | $12.60 | 374300 |
| 2024-11-11 | -84.89 | $12.70 | 302000 |
| 2024-11-08 | -87.41 | $12.71 | 523000 |
| 2024-11-07 | -74.43 | $13.15 | 363900 |
| 2024-11-06 | -91.38 | $12.64 | 329400 |
| 2024-11-05 | -89.29 | $12.86 | 190500 |
| 2024-11-04 | -100.00 | $12.53 | 200200 |
| 2024-11-01 | -97.67 | $12.64 | 198700 |
| 2024-10-31 | -93.02 | $12.80 | 185100 |
| 2024-10-30 | -93.90 | $12.77 | 539100 |
| 2024-10-29 | -88.81 | $13.38 | 302800 |
| 2024-10-28 | -91.53 | $13.30 | 267700 |
| 2024-10-25 | -83.05 | $13.55 | 187100 |
| 2024-10-24 | -93.22 | $13.25 | 251500 |
| 2024-10-23 | -100.00 | $13.06 | 683400 |
| 2024-10-22 | -96.91 | $14.12 | 204700 |
| 2024-10-21 | -92.78 | $14.20 | 211800 |
| 2024-10-18 | -92.78 | $14.20 | 315200 |
| 2024-10-17 | -84.83 | $14.21 | 216900 |
| 2024-10-16 | -78.67 | $14.34 | 231600 |
| 2024-10-15 | -76.78 | $14.38 | 317100 |
| 2024-10-14 | -49.76 | $14.95 | 234100 |
| 2024-10-11 | -29.38 | $15.38 | 178600 |
| 2024-10-10 | -21.80 | $15.54 | 141700 |
| 2024-10-09 | -43.13 | $15.09 | 172700 |
| 2024-10-08 | -21.96 | $15.53 | 157100 |
| 2024-10-07 | -5.63 | $15.87 | 246600 |
| 2024-10-04 | -15.22 | $15.64 | 276000 |
| 2024-10-03 | -13.04 | $15.69 | 296800 |
| 2024-10-02 | -4.78 | $15.88 | 349200 |
| 2024-10-01 | -5.43 | $15.43 | 657300 |
| 2024-09-30 | -58.24 | $14.40 | 351500 |
| 2024-09-27 | -69.12 | $14.36 | 204500 |
| 2024-09-26 | -65.90 | $14.43 | 332500 |
| 2024-09-25 | -79.26 | $14.14 | 423600 |
| 2024-09-24 | -58.37 | $14.71 | 264800 |
| 2024-09-23 | -76.54 | $14.30 | 258700 |
| 2024-09-20 | -89.14 | $14.03 | 473300 |
| 2024-09-19 | -73.16 | $14.53 | 329100 |
| 2024-09-18 | -68.37 | $14.68 | 355500 |
| 2024-09-17 | -65.81 | $14.76 | 352400 |
| 2024-09-16 | -73.48 | $14.52 | 153300 |
| 2024-09-13 | -77.00 | $14.41 | 307800 |
| 2024-09-12 | -83.39 | $14.21 | 503700 |
| 2024-09-11 | -86.90 | $14.10 | 331300 |
| 2024-09-10 | -91.05 | $13.97 | 405800 |
| 2024-09-09 | -87.17 | $14.85 | 540700 |
| 2024-09-06 | -91.15 | $14.76 | 403200 |
| 2024-09-05 | -98.13 | $14.72 | 349600 |
| 2024-09-04 | -87.75 | $15.03 | 280100 |
| 2024-09-03 | -86.38 | $14.79 | 567300 |
| 2024-08-30 | -36.19 | $15.85 | 264000 |
| 2024-08-29 | -47.01 | $15.56 | 247000 |
| 2024-08-28 | -64.18 | $15.10 | 505800 |
| 2024-08-27 | -35.82 | $15.86 | 262800 |
| 2024-08-26 | -35.07 | $15.88 | 632700 |
| 2024-08-23 | -6.34 | $16.65 | 467400 |
| 2024-08-22 | -42.04 | $15.56 | 567300 |
| 2024-08-21 | -31.84 | $15.81 | 301200 |
| 2024-08-20 | -61.63 | $15.08 | 428100 |
| 2024-08-19 | -54.69 | $15.25 | 637300 |
| 2024-08-16 | -25.31 | $15.97 | 348900 |
| 2024-08-15 | -19.59 | $16.11 | 354900 |
| 2024-08-14 | -17.55 | $16.16 | 182900 |
| 2024-08-13 | -42.15 | $15.54 | 203800 |
| 2024-08-12 | -36.78 | $15.67 | 99200 |
| 2024-08-09 | -54.13 | $15.25 | 145000 |
| 2024-08-08 | -47.76 | $15.42 | 342800 |
| 2024-08-07 | -62.30 | $15.52 | 249900 |
| 2024-08-06 | -73.95 | $15.26 | 290300 |
| 2024-08-05 | -95.97 | $14.33 | 240500 |
| 2024-08-02 | -94.37 | $15.17 | 422100 |
| 2024-08-01 | -80.52 | $16.09 | 172000 |
| 2024-07-31 | -73.60 | $16.46 | 124700 |
| 2024-07-30 | -73.35 | $16.47 | 154700 |
| 2024-07-29 | -78.17 | $16.28 | 167000 |
| 2024-07-26 | -91.88 | $15.74 | 137100 |
| 2024-07-25 | -88.07 | $15.89 | 147800 |
| 2024-07-24 | -98.72 | $15.50 | 225700 |
| 2024-07-23 | -87.27 | $16.00 | 242100 |
| 2024-07-22 | -78.18 | $16.35 | 192800 |
| 2024-07-19 | -92.73 | $15.79 | 90400 |
| 2024-07-18 | -97.40 | $15.61 | 115500 |
| 2024-07-17 | -92.02 | $15.90 | 95600 |
| 2024-07-16 | -91.49 | $15.92 | 154900 |
| 2024-07-15 | -95.21 | $15.78 | 283200 |
| 2024-07-12 | -97.34 | $15.70 | 809700 |
| 2024-07-11 | -81.92 | $17.23 | 333800 |
| 2024-07-10 | -46.92 | $18.14 | 192200 |
| 2024-07-09 | -44.62 | $18.20 | 150900 |
| 2024-07-08 | -72.34 | $17.85 | 223700 |
| 2024-07-05 | -66.42 | $18.13 | 189100 |
| 2024-07-03 | -49.79 | $19.18 | 129300 |
| 2024-07-02 | -58.92 | $18.74 | 84400 |
| 2024-07-01 | -63.49 | $18.60 | 202400 |
| 2024-06-28 | -58.20 | $19.08 | 365600 |
| 2024-06-27 | -70.27 | $18.41 | 192500 |
| 2024-06-26 | -65.77 | $18.66 | 180000 |
| 2024-06-25 | -79.28 | $17.91 | 69400 |
| 2024-06-24 | -74.23 | $18.19 | 98900 |
| 2024-06-21 | -79.82 | $17.88 | 70100 |
| 2024-06-20 | -81.80 | $17.77 | 170600 |
| 2024-06-18 | -76.38 | $18.01 | 118100 |
| 2024-06-17 | -88.10 | $17.35 | 147200 |
| 2024-06-14 | -98.58 | $16.76 | 239200 |
| 2024-06-13 | -89.70 | $17.26 | 194200 |
| 2024-06-12 | -66.39 | $18.32 | 199400 |
| 2024-06-11 | -69.89 | $17.97 | 311900 |
| 2024-06-10 | -55.69 | $18.74 | 511900 |
| 2024-06-07 | -25.43 | $20.68 | 377200 |
| 2024-06-06 | -32.57 | $20.17 | 878900 |
| 2024-06-05 | -11.39 | $21.54 | 294800 |
| 2024-06-04 | -18.44 | $21.03 | 690900 |
| 2024-06-03 | -9.59 | $21.64 | 625400 |
| 2024-05-31 | -5.05 | $21.93 | 596100 |
| 2024-05-30 | -4.58 | $21.65 | 1.1M |
| 2024-05-29 | -0.54 | $18.26 | 82700 |
| 2024-05-28 | -6.47 | $18.03 | 90900 |
| 2024-05-24 | -2.00 | $18.17 | 119500 |
| 2024-05-23 | -23.00 | $17.08 | 51500 |
| 2024-05-22 | -23.75 | $17.05 | 82600 |
| 2024-05-21 | -28.00 | $16.88 | 134200 |
| 2024-05-20 | -16.49 | $17.23 | 107400 |
| 2024-05-17 | -15.63 | $17.27 | 113200 |
| 2024-05-16 | -0.26 | $17.15 | 130700 |
| 2024-05-15 | -5.91 | $16.83 | 93500 |
| 2024-05-14 | -0.77 | $16.41 | 77500 |
| 2024-05-13 | -2.36 | $16.22 | 104600 |
| 2024-05-10 | -7.63 | $15.96 | 56700 |
| 2024-05-09 | -6.58 | $16.00 | 75300 |
| 2024-05-08 | -4.67 | $15.92 | 78500 |
| 2024-05-07 | -0.87 | $15.69 | 82700 |
| 2024-05-06 | -6.78 | $15.44 | 67100 |
| 2024-05-03 | -9.62 | $15.10 | 218200 |
| 2024-05-02 | -14.92 | $14.93 | 149500 |
| 2024-05-01 | -17.46 | $14.85 | 140200 |
| 2024-04-30 | -11.43 | $14.68 | 147000 |
| 2024-04-29 | -12.86 | $14.40 | 108900 |
| 2024-04-26 | -8.01 | $14.00 | 2100 |
| 2024-04-25 | -7.37 | $14.02 | 27100 |
| 2024-04-24 | -3.21 | $14.15 | 16800 |
| 2024-04-23 | 0.00 | $14.25 | 13700 |
| 2024-04-22 | 0.00 | $13.51 | 1400 |
| 2024-04-19 | -4.22 | $13.40 | 6200 |
| 2024-04-18 | -19.13 | $12.99 | 28700 |
| 2024-04-17 | 0.00 | $13.20 | 2500 |
| 2024-04-16 | -22.70 | $12.53 | 4300 |
| 2024-04-15 | -24.32 | $12.50 | 6200 |
| 2024-04-12 | -14.05 | $12.69 | 10900 |
| 2024-04-11 | -4.32 | $12.87 | 5300 |
| 2024-04-10 | -9.09 | $12.70 | 3400 |
| 2024-04-09 | -11.93 | $12.65 | 13600 |
| 2024-04-08 | -3.87 | $12.59 | 10400 |
| 2024-04-05 | -25.81 | $12.25 | 6600 |
| 2024-04-04 | -22.58 | $12.30 | 7800 |
| 2024-04-03 | -6.50 | $12.47 | 46500 |
| 2024-04-02 | -22.77 | $11.88 | 13600 |
| 2024-04-01 | -50.50 | $11.32 | 42000 |
| 2024-03-28 | -16.34 | $12.01 | 7000 |
| 2024-03-27 | -43.43 | $11.44 | 3500 |
| 2024-03-26 | -48.39 | $11.60 | 8900 |
| 2024-03-25 | -59.60 | $11.33 | 2100 |
| 2024-03-22 | -64.78 | $11.38 | 1600 |
| 2024-03-21 | -66.78 | $11.32 | 10300 |
| 2024-03-20 | -60.80 | $11.50 | 4800 |
| 2024-03-19 | -59.14 | $11.55 | 6200 |
| 2024-03-18 | -55.81 | $11.65 | 25400 |
| 2024-03-15 | -40.20 | $12.12 | 22200 |
| 2024-03-14 | -51.50 | $11.78 | 2100 |
| 2024-03-13 | -37.21 | $12.21 | 2400 |
| 2024-03-12 | -47.51 | $11.90 | 10900 |
| 2024-03-11 | -60.80 | $11.50 | 11900 |
| 2024-03-08 | -52.49 | $11.75 | 1100 |
| 2024-03-07 | -63.46 | $11.42 | 600 |
| 2024-03-06 | -82.06 | $10.86 | 3900 |
| 2024-03-05 | -75.75 | $11.05 | 57200 |
| 2024-03-04 | -73.56 | $11.80 | 18700 |
| 2024-03-01 | -71.63 | $11.84 | 48000 |
| 2024-02-29 | -63.46 | $12.01 | 49600 |
| 2024-02-28 | -25.48 | $12.80 | 1300 |
| 2024-02-27 | -25.48 | $12.80 | 4700 |
| 2024-02-26 | -4.81 | $13.23 | 3700 |
| 2024-02-23 | -36.47 | $12.94 | 11200 |
| 2024-02-22 | -29.70 | $13.12 | 6800 |
| 2024-02-21 | -22.93 | $13.30 | 5500 |
| 2024-02-20 | -49.25 | $12.60 | 8700 |
| 2024-02-16 | -51.88 | $12.53 | 15400 |
| 2024-02-15 | -60.15 | $12.31 | 8800 |
| 2024-02-14 | -37.97 | $12.90 | 2400 |
| 2024-02-13 | -62.03 | $12.26 | 37700 |
| 2024-02-12 | -39.11 | $12.90 | 2000 |
| 2024-02-09 | -66.67 | $12.31 | 600 |
| 2024-02-08 | -68.87 | $12.24 | 12200 |
| 2024-02-07 | -74.35 | $12.34 | 14000 |
| 2024-02-06 | -76.94 | $12.23 | 25600 |
| 2024-02-05 | -96.47 | $11.40 | 3800 |
| 2024-02-02 | -97.20 | $11.69 | 13100 |
| 2024-02-01 | -93.85 | $12.49 | 40300 |
| 2024-01-31 | -98.97 | $12.29 | 21400 |
| 2024-01-30 | -95.31 | $12.90 | 8700 |
| 2024-01-29 | -92.67 | $12.99 | 20900 |
| 2024-01-26 | -83.28 | $13.61 | 20200 |
| 2024-01-25 | -84.92 | $13.56 | 1000 |
| 2024-01-24 | -78.69 | $13.75 | 600 |
| 2024-01-23 | -92.13 | $13.34 | 2600 |
| 2024-01-22 | -95.49 | $13.40 | 4900 |
| 2024-01-19 | -92.45 | $13.70 | 5100 |
| 2024-01-18 | -87.55 | $13.83 | 5300 |
| 2024-01-17 | -92.75 | $13.72 | 4800 |
| 2024-01-16 | -92.71 | $13.86 | 6300 |
| 2024-01-12 | -64.81 | $14.40 | 4100 |
| 2024-01-11 | -66.36 | $13.96 | 16100 |
| 2024-01-10 | -29.70 | $15.17 | 19200 |
| 2024-01-09 | -20.61 | $15.47 | 500 |
| 2024-01-08 | -30.30 | $15.15 | 3000 |
| 2024-01-05 | -10.30 | $15.81 | 7300 |
| 2024-01-04 | 0.00 | $16.15 | 12100 |
| 2024-01-03 | -18.97 | $15.20 | 3300 |
| 2024-01-02 | -15.52 | $15.30 | 1900 |
| 2023-12-29 | -24.14 | $15.05 | 1100 |
| 2023-12-28 | -30.00 | $14.88 | 2700 |
| 2023-12-27 | -22.76 | $15.09 | 9700 |
| 2023-12-26 | -10.00 | $15.46 | 4800 |
| 2023-12-22 | -8.62 | $15.50 | 3000 |
| 2023-12-21 | -11.91 | $15.29 | 3600 |
| 2023-12-20 | -24.19 | $14.95 | 7900 |
| 2023-12-19 | -33.21 | $14.70 | 4400 |
| 2023-12-18 | -33.57 | $14.69 | 2900 |
| 2023-12-15 | -60.29 | $13.95 | 2900 |
| 2023-12-14 | -72.92 | $13.60 | 4800 |
| 2023-12-13 | -84.84 | $13.27 | 6900 |
| 2023-12-12 | -89.49 | $13.15 | 10300 |
| 2023-12-11 | -88.93 | $13.45 | 8300 |
| 2023-12-08 | -88.37 | $14.10 | 6600 |
| 2023-12-07 | -84.30 | $14.17 | 3400 |
| 2023-12-06 | -27.01 | $15.25 | 12100 |
| 2023-12-05 | -23.36 | $15.30 | 1000 |
| 2023-12-04 | -45.99 | $14.99 | 1800 |
| 2023-12-01 | -12.41 | $15.45 | 700 |
| 2023-11-30 | -40.14 | $15.10 | 2200 |
| 2023-11-29 | -95.77 | $14.31 | 1800 |
| 2023-11-28 | -51.74 | $14.78 | 9100 |
| 2023-11-27 | -2.11 | $15.62 | 7100 |
| 2023-11-24 | -55.87 | $14.29 | — |
| 2023-11-22 | -43.53 | $14.29 | 400 |
| 2023-11-21 | -35.02 | $14.56 | 13800 |
| 2023-11-20 | -19.87 | $15.04 | 6500 |
| 2023-11-17 | -17.51 | $14.98 | 1100 |
| 2023-11-16 | -11.93 | $15.20 | 1000 |
| 2023-11-15 | -6.85 | $15.40 | 4900 |
| 2023-11-14 | -13.20 | $15.15 | 1000 |
| 2023-11-13 | -8.12 | $15.35 | 300 |
| 2023-11-10 | -10.58 | $15.25 | 1000 |
| 2023-11-09 | -33.74 | $14.28 | 200 |
| 2023-11-08 | -28.40 | $14.50 | 3900 |
| 2023-11-07 | -18.31 | $14.91 | 1300 |
| 2023-11-06 | -10.43 | $15.23 | 2700 |
| 2023-11-03 | -16.29 | $14.95 | 7900 |
| 2023-11-02 | -2.46 | $15.55 | 11700 |
| 2023-11-01 | -13.48 | $14.58 | 2800 |
| 2023-10-31 | -1.60 | $14.24 | 1500 |
| 2023-10-30 | -4.48 | $13.74 | 4200 |
| 2023-10-27 | 0.00 | $13.20 | 800 |
| 2023-10-26 | -9.81 | $12.93 | 700 |
| 2023-10-25 | 0.00 | $13.19 | 2200 |
| 2023-10-24 | -11.06 | $12.63 | 1400 |
| 2023-10-23 | -34.75 | $12.08 | 1500 |
| 2023-10-20 | -32.80 | $12.22 | 2000 |
| 2023-10-19 | -31.20 | $12.26 | 7800 |
| 2023-10-18 | -43.19 | $12.00 | 1400 |
| 2023-10-17 | -47.69 | $11.90 | 29200 |
| 2023-10-16 | -50.00 | $11.84 | 11900 |
| 2023-10-13 | -53.85 | $11.74 | 5200 |
| 2023-10-12 | -53.46 | $11.75 | 400 |
| 2023-10-11 | -58.85 | $11.61 | 4200 |
| 2023-10-10 | -55.77 | $11.69 | 7100 |
| 2023-10-09 | -63.85 | $11.48 | 15400 |
| 2023-10-06 | -78.46 | $11.10 | 18000 |
| 2023-10-05 | -82.31 | $11.00 | 51100 |
| 2023-10-04 | -98.85 | $10.57 | 26500 |
| 2023-10-03 | -75.88 | $11.85 | 19800 |
| 2023-10-02 | -45.24 | $12.76 | 1200 |
| 2023-09-29 | -34.88 | $12.69 | 11700 |
| 2023-09-28 | -39.53 | $12.63 | 1800 |
| 2023-09-27 | -19.38 | $12.89 | 8100 |
| 2023-09-26 | -18.60 | $12.90 | 300 |
| 2023-09-25 | -7.09 | $13.04 | — |
| 2023-09-22 | -5.71 | $13.04 | 15500 |
| 2023-09-21 | -8.00 | $13.00 | 12000 |
| 2023-09-20 | 0.00 | $13.14 | 2500 |
| 2023-09-19 | -10.58 | $12.80 | 1800 |
| 2023-09-18 | -12.17 | $12.77 | 4900 |
| 2023-09-15 | -15.87 | $12.70 | 7000 |
| 2023-09-14 | -9.52 | $12.82 | 19400 |
| 2023-09-13 | -10.58 | $12.80 | 1600 |
| 2023-09-12 | -16.93 | $12.68 | 1600 |
| 2023-09-11 | -3.70 | $12.93 | 1400 |
| 2023-09-08 | -26.46 | $12.50 | 4800 |
| 2023-09-07 | 0.00 | $13.00 | 1300 |
| 2023-09-06 | -20.92 | $12.45 | 2000 |
| 2023-09-05 | -28.57 | $12.30 | 10200 |
| 2023-09-01 | -38.78 | $12.10 | 1100 |
| 2023-08-31 | 0.00 | $12.86 | 14200 |
| 2023-08-30 | -22.08 | $12.00 | 9300 |
| 2023-08-29 | -1.95 | $12.31 | 11200 |
| 2023-08-28 | 0.00 | $11.75 | 2200 |
| 2023-08-25 | -34.69 | $11.39 | — |
| 2023-08-24 | -23.78 | $11.39 | 3400 |
| 2023-08-23 | -35.66 | $11.22 | 3200 |
| 2023-08-22 | -11.89 | $11.56 | 7600 |
| 2023-08-21 | 0.00 | $11.73 | 300 |
| 2023-08-18 | -29.63 | $11.25 | 3500 |
| 2023-08-17 | 0.00 | $11.65 | 1500 |
| 2023-08-16 | -19.15 | $11.32 | — |
| 2023-08-15 | -19.15 | $11.32 | 10400 |
| 2023-08-14 | -7.63 | $11.21 | 1100 |
| 2023-08-11 | 0.00 | $11.20 | 600 |
| 2023-08-10 | -13.46 | $10.90 | — |
| 2023-08-09 | -10.45 | $10.90 | — |
| 2023-08-08 | -10.45 | $10.90 | — |
| 2023-08-07 | -10.45 | $10.90 | 3400 |
| 2023-08-04 | -15.38 | $10.80 | — |
| 2023-08-03 | -15.15 | $10.80 | 300 |
| 2023-08-02 | -7.55 | $10.88 | 200 |
| 2023-08-01 | -12.58 | $10.80 | 1200 |
| 2023-07-31 | 0.00 | $11.00 | 3200 |
| 2023-07-28 | -25.21 | $10.30 | 100 |
| 2023-07-27 | -25.21 | $10.30 | — |
| 2023-07-26 | -25.21 | $10.30 | 3600 |
| 2023-07-25 | -0.87 | $10.55 | 800 |
| 2023-07-24 | -6.96 | $10.48 | 1200 |
| 2023-07-21 | -0.87 | $10.55 | 3000 |
| 2023-07-20 | 0.00 | $10.56 | 1000 |
| 2023-07-19 | -30.00 | $10.18 | 100 |
| 2023-07-18 | -46.36 | $10.00 | — |
| 2023-07-17 | -46.36 | $10.00 | 5000 |
| 2023-07-14 | -46.36 | $10.00 | 36300 |
| 2023-07-13 | -73.64 | $9.70 | — |
| 2023-07-12 | -63.78 | $9.70 | — |
| 2023-07-11 | -63.78 | $9.70 | — |
| 2023-07-10 | -63.78 | $9.70 | 200 |
| 2023-07-07 | -59.06 | $9.76 | 700 |
| 2023-07-06 | -81.89 | $9.47 | 3400 |
| 2023-07-05 | -40.16 | $10.00 | 2400 |
| 2023-07-03 | -62.20 | $9.72 | — |
| 2023-06-30 | -43.17 | $9.72 | — |
| 2023-06-29 | -43.17 | $9.72 | — |
| 2023-06-28 | -37.26 | $9.72 | — |
| 2023-06-27 | -37.26 | $9.72 | 9300 |
| 2023-06-26 | -14.62 | $10.20 | 5000 |
| 2023-06-23 | -14.62 | $10.20 | 100 |
| 2023-06-22 | -22.64 | $10.03 | 1900 |
| 2023-06-21 | 0.00 | $10.51 | 500 |
| 2023-06-20 | -0.37 | $10.25 | 2600 |
| 2023-06-16 | 0.00 | $9.90 | — |
| 2023-06-15 | 0.00 | $9.90 | — |
| 2023-06-14 | 0.00 | $9.90 | 1000 |
| 2023-06-13 | -25.65 | $9.24 | — |
| 2023-06-12 | -25.65 | $9.24 | 300 |
| 2023-06-09 | -25.22 | $9.25 | 300 |
| 2023-06-08 | -15.65 | $9.47 | — |
| 2023-06-07 | -15.65 | $9.47 | — |
| 2023-06-06 | -15.65 | $9.47 | — |
| 2023-06-05 | -15.65 | $9.47 | 5300 |
| 2023-06-02 | -50.00 | $8.68 | — |
| 2023-06-01 | -50.00 | $8.68 | 500 |
| 2023-05-31 | -62.61 | $8.39 | 100 |
| 2023-05-30 | -40.87 | $8.89 | 100 |
| 2023-05-26 | 0.00 | $9.83 | — |
| 2023-05-25 | 0.00 | $9.83 | 400 |
| 2023-05-24 | 0.00 | $9.30 | — |
| 2023-05-23 | 0.00 | $9.30 | 1800 |
| 2023-05-22 | -100.00 | $7.53 | — |
| 2023-05-19 | -100.00 | $7.53 | — |
| 2023-05-18 | -100.00 | $7.53 | — |
| 2023-05-17 | -100.00 | $7.53 | — |
| 2023-05-16 | -100.00 | $7.53 | — |
| 2023-05-15 | -100.00 | $7.53 | — |
| 2023-05-12 | -100.00 | $7.53 | — |
| 2023-05-11 | -100.00 | $7.53 | — |
| 2023-05-10 | -100.00 | $7.53 | — |
| 2023-05-09 | -100.00 | $7.53 | — |
| 2023-05-08 | -100.00 | $7.53 | — |
| 2023-05-05 | -63.97 | $7.53 | — |
| 2023-05-04 | -63.97 | $7.53 | 1900 |
| 2023-05-03 | -61.76 | $7.56 | 1100 |
| 2023-05-02 | -55.15 | $7.65 | 700 |
| 2023-05-01 | -33.82 | $7.94 | — |
| 2023-04-28 | -33.82 | $7.94 | — |
| 2023-04-27 | -33.82 | $7.94 | — |
| 2023-04-26 | -33.82 | $7.94 | — |
| 2023-04-25 | -33.82 | $7.94 | 500 |
| 2023-04-24 | -25.74 | $8.05 | — |
| 2023-04-21 | -25.74 | $8.05 | 1000 |
| 2023-04-20 | -25.74 | $8.05 | 200 |
| 2023-04-19 | -22.06 | $8.10 | 1000 |
| 2023-04-18 | 0.00 | $8.40 | 300 |
| 2023-04-17 | -47.41 | $7.65 | — |
| 2023-04-14 | -47.41 | $7.65 | — |
| 2023-04-13 | -47.41 | $7.65 | — |
| 2023-04-12 | -47.41 | $7.65 | — |
| 2023-04-11 | -53.44 | $7.65 | 1800 |
| 2023-04-10 | -83.21 | $7.26 | 1000 |
| 2023-04-06 | -80.70 | $7.62 | — |
| 2023-04-05 | -83.33 | $7.62 | — |
| 2023-04-04 | -84.29 | $7.62 | 1000 |
| 2023-04-03 | -88.57 | $7.56 | — |
| 2023-03-31 | -89.33 | $7.56 | 1100 |
| 2023-03-30 | -86.76 | $7.60 | 2200 |
| 2023-03-29 | -83.21 | $7.82 | 200 |
| 2023-03-28 | -79.87 | $7.90 | 300 |
| 2023-03-27 | -86.58 | $7.80 | 100 |
| 2023-03-24 | -100.00 | $7.60 | 200 |
| 2023-03-23 | -66.42 | $8.20 | 200 |
| 2023-03-22 | -70.15 | $8.15 | 200 |
| 2023-03-21 | -91.79 | $7.86 | — |
| 2023-03-20 | -91.79 | $7.86 | — |
| 2023-03-17 | -91.79 | $7.86 | 6100 |
| 2023-03-16 | -88.81 | $7.90 | 600 |
| 2023-03-15 | -88.81 | $7.90 | 200 |
| 2023-03-14 | -58.96 | $8.30 | 500 |
| 2023-03-13 | -95.52 | $7.81 | 2500 |
| 2023-03-10 | -50.93 | $8.54 | 1600 |
| 2023-03-09 | -25.87 | $8.72 | 100 |
| 2023-03-08 | -20.28 | $8.80 | — |
| 2023-03-07 | -20.14 | $8.80 | — |
| 2023-03-06 | -20.14 | $8.80 | 10900 |
| 2023-03-03 | -12.50 | $8.91 | 1100 |
| 2023-03-02 | -13.19 | $8.90 | 2700 |
| 2023-03-01 | 0.00 | $9.09 | 500 |
| 2023-02-28 | 0.00 | $8.73 | 200 |
| 2023-02-27 | -1.33 | $8.39 | — |
| 2023-02-24 | -1.33 | $8.39 | — |
| 2023-02-23 | -0.73 | $8.39 | — |
| 2023-02-22 | -0.72 | $8.39 | — |
| 2023-02-21 | -0.72 | $8.39 | 1100 |
| 2023-02-17 | 0.00 | $8.36 | — |
| 2023-02-16 | 0.00 | $8.36 | — |
| 2023-02-15 | 0.00 | $8.36 | — |
| 2023-02-14 | 0.00 | $8.36 | 1300 |
| 2023-02-13 | 0.00 | $8.28 | 1200 |
| 2023-02-10 | -13.48 | $8.01 | 600 |
| 2023-02-09 | -38.30 | $7.66 | — |
| 2023-02-08 | -38.30 | $7.66 | — |
| 2023-02-07 | -38.30 | $7.66 | 5200 |
| 2023-02-06 | -28.37 | $7.80 | 1200 |
| 2023-02-03 | -4.26 | $8.14 | — |
| 2023-02-02 | -4.26 | $8.14 | 400 |
| 2023-02-01 | -4.93 | $8.13 | — |
| 2023-01-31 | -4.93 | $8.13 | — |
| 2023-01-30 | -4.93 | $8.13 | 900 |
| 2023-01-27 | -4.00 | $7.74 | 2300 |
| 2023-01-26 | -81.06 | $7.03 | — |
| 2023-01-25 | -83.55 | $7.03 | 400 |
| 2023-01-24 | -73.03 | $7.19 | 700 |
| 2023-01-23 | -67.11 | $7.28 | 400 |
| 2023-01-20 | -53.95 | $7.48 | 500 |
| 2023-01-19 | -48.03 | $7.57 | — |
| 2023-01-18 | -48.03 | $7.57 | 19300 |
| 2023-01-17 | -99.34 | $6.79 | — |
| 2023-01-13 | -99.34 | $6.79 | — |
| 2023-01-12 | -99.39 | $6.79 | — |
| 2023-01-11 | -99.39 | $6.79 | — |
| 2023-01-10 | -99.39 | $6.79 | — |
| 2023-01-09 | -99.39 | $6.79 | — |
| 2023-01-06 | -99.39 | $6.79 | — |
| 2023-01-05 | -99.39 | $6.79 | — |
| 2023-01-04 | -99.53 | $6.79 | 1600 |
| 2023-01-03 | -100.00 | $7.74 | — |
| 2022-12-30 | -100.00 | $7.74 | 100 |
| 2022-12-29 | -100.00 | $7.78 | 1000 |
| 2022-12-28 | -89.52 | $7.96 | 400 |
| 2022-12-27 | -98.36 | $8.30 | — |
| 2022-12-23 | -98.36 | $8.30 | 100 |
| 2022-12-22 | -98.80 | $8.30 | — |
| 2022-12-21 | -98.80 | $8.30 | — |
| 2022-12-20 | -98.80 | $8.30 | — |
| 2022-12-19 | -98.80 | $8.30 | 100 |
| 2022-12-16 | -100.00 | $8.29 | — |
| 2022-12-15 | -100.00 | $8.29 | — |
| 2022-12-14 | -100.00 | $8.29 | 200 |
| 2022-12-13 | -100.00 | $8.40 | — |
| 2022-12-12 | -100.00 | $8.40 | — |
| 2022-12-09 | -100.00 | $8.40 | — |
| 2022-12-08 | -100.00 | $8.40 | — |
| 2022-12-07 | -100.00 | $8.40 | 200 |
| 2022-12-06 | -42.31 | $8.90 | — |
| 2022-12-05 | -42.31 | $8.90 | — |
| 2022-12-02 | -42.31 | $8.90 | — |
| 2022-12-01 | -29.33 | $8.90 | — |
| 2022-11-30 | -29.33 | $8.90 | 200 |
| 2022-11-29 | -45.33 | $8.78 | 100 |
| 2022-11-28 | -41.94 | $8.60 | 300 |
| 2022-11-25 | 0.00 | $9.12 | — |
| 2022-11-23 | 0.00 | $9.12 | 600 |
| 2022-11-22 | -24.04 | $8.67 | — |
| 2022-11-21 | -24.04 | $8.67 | — |
| 2022-11-18 | -24.04 | $8.67 | 200 |
| 2022-11-17 | -8.65 | $8.83 | — |
| 2022-11-16 | -8.65 | $8.83 | 2200 |
| 2022-11-15 | -25.00 | $8.66 | — |
| 2022-11-14 | -25.00 | $8.66 | 1700 |
| 2022-11-11 | -22.06 | $8.62 | — |
| 2022-11-10 | -21.74 | $8.62 | — |
| 2022-11-09 | -21.74 | $8.62 | — |
| 2022-11-08 | -21.74 | $8.62 | 1000 |
| 2022-11-07 | -21.74 | $8.62 | — |
| 2022-11-04 | -21.74 | $8.62 | 900 |
| 2022-11-03 | -39.86 | $8.37 | 5400 |
| 2022-11-02 | -30.43 | $8.50 | 100 |
| 2022-11-01 | 0.00 | $8.92 | 4000 |
| 2022-10-31 | -38.10 | $7.88 | — |
| 2022-10-28 | -38.10 | $7.88 | — |
| 2022-10-27 | -16.84 | $7.88 | — |
| 2022-10-26 | -16.84 | $7.88 | 2000 |
| 2022-10-25 | -10.00 | $8.01 | — |
| 2022-10-24 | -10.00 | $8.01 | — |
| 2022-10-21 | -10.00 | $8.01 | — |
| 2022-10-20 | -10.00 | $8.01 | 300 |
| 2022-10-19 | 0.00 | $8.20 | — |
| 2022-10-18 | 0.00 | $8.20 | 200 |
| 2022-10-17 | -32.62 | $7.56 | — |
| 2022-10-14 | -32.62 | $7.56 | 3900 |
| 2022-10-13 | -20.86 | $7.78 | 100 |
| 2022-10-12 | -20.86 | $7.78 | 2300 |
| 2022-10-11 | -20.86 | $7.78 | — |
| 2022-10-10 | -20.86 | $7.78 | 2300 |
| 2022-10-07 | 0.00 | $8.10 | — |
| 2022-10-06 | 0.00 | $8.10 | 300 |
| 2022-10-05 | 0.00 | $7.36 | — |
| 2022-10-04 | 0.00 | $7.36 | — |
| 2022-10-03 | 0.00 | $7.36 | 300 |
| 2022-09-30 | -100.00 | $6.30 | — |
| 2022-09-29 | -100.00 | $6.30 | — |
| 2022-09-28 | -100.00 | $6.30 | — |
| 2022-09-27 | -100.00 | $6.30 | — |
| 2022-09-26 | -100.00 | $6.30 | — |
| 2022-09-23 | -100.00 | $6.30 | 900 |
| 2022-09-22 | -76.41 | $6.76 | 6000 |
| 2022-09-21 | -76.92 | $6.75 | — |
| 2022-09-20 | -78.16 | $6.75 | 600 |
| 2022-09-19 | -77.67 | $6.76 | 300 |
| 2022-09-16 | -68.26 | $7.03 | — |
| 2022-09-15 | -68.26 | $7.03 | — |
| 2022-09-14 | -68.26 | $7.03 | — |
| 2022-09-13 | -68.26 | $7.03 | — |
| 2022-09-12 | -69.83 | $7.03 | 2500 |
| 2022-09-09 | -89.67 | $6.55 | — |
| 2022-09-08 | -89.67 | $6.55 | — |
| 2022-09-07 | -89.67 | $6.55 | — |
| 2022-09-06 | -89.67 | $6.55 | 100 |
| 2022-09-02 | -100.00 | $6.30 | 500 |
| 2022-09-01 | -88.19 | $6.63 | — |
| 2022-08-31 | -88.19 | $6.63 | 3900 |
| 2022-08-30 | -100.00 | $6.35 | 1200 |
| 2022-08-29 | -65.28 | $8.25 | — |
| 2022-08-26 | -65.28 | $8.25 | — |
| 2022-08-25 | -65.28 | $8.25 | 5500 |
| 2022-08-24 | -65.28 | $8.25 | 3000 |
| 2022-08-23 | -19.78 | $8.36 | — |
| 2022-08-22 | -19.78 | $8.36 | 3000 |
| 2022-08-19 | -6.59 | $8.60 | — |
| 2022-08-18 | -6.59 | $8.60 | — |
| 2022-08-17 | -6.59 | $8.60 | 300 |
| 2022-08-16 | -24.73 | $8.27 | 200 |
| 2022-08-15 | 0.00 | $8.72 | — |
| 2022-08-12 | 0.00 | $8.72 | — |
| 2022-08-11 | 0.00 | $8.72 | 8600 |
| 2022-08-10 | 0.00 | $8.63 | — |
| 2022-08-09 | 0.00 | $8.63 | 200 |
| 2022-08-08 | -4.14 | $8.29 | — |
| 2022-08-05 | -4.14 | $8.29 | — |
| 2022-08-04 | -3.82 | $8.29 | — |
| 2022-08-03 | -3.82 | $8.29 | 300 |
| 2022-08-02 | -6.15 | $8.00 | 100 |
| 2022-08-01 | -6.15 | $8.00 | 100 |
| 2022-07-29 | -6.15 | $8.00 | — |
| 2022-07-28 | -6.15 | $8.00 | 1500 |
| 2022-07-27 | -88.57 | $6.90 | — |
| 2022-07-26 | -88.89 | $6.90 | — |
| 2022-07-25 | -88.89 | $6.90 | — |
| 2022-07-22 | -88.89 | $6.90 | — |
| 2022-07-21 | -88.89 | $6.90 | — |
| 2022-07-20 | -88.89 | $6.90 | — |
| 2022-07-19 | -88.89 | $6.90 | — |
| 2022-07-18 | -88.89 | $6.90 | — |
| 2022-07-15 | -88.89 | $6.90 | — |
| 2022-07-14 | -88.89 | $6.90 | — |
| 2022-07-13 | -88.89 | $6.90 | — |
| 2022-07-12 | -88.89 | $6.90 | — |
| 2022-07-11 | -89.09 | $6.90 | 2000 |
| 2022-07-08 | -100.00 | $6.78 | 3800 |
| 2022-07-07 | -100.00 | $7.03 | — |
| 2022-07-06 | -100.00 | $7.03 | — |
| 2022-07-05 | -100.00 | $7.03 | — |
| 2022-07-01 | -100.00 | $7.03 | 400 |
| 2022-06-30 | -97.50 | $7.30 | 3900 |
| 2022-06-29 | -86.49 | $7.83 | 100 |
| 2022-06-28 | -82.43 | $7.86 | — |
| 2022-06-27 | -82.43 | $7.86 | 1000 |
| 2022-06-24 | -79.49 | $7.85 | — |
| 2022-06-23 | -65.96 | $7.85 | — |
| 2022-06-22 | -65.96 | $7.85 | — |
| 2022-06-21 | -65.96 | $7.85 | — |
| 2022-06-17 | -63.92 | $7.85 | 500 |
| 2022-06-16 | -32.29 | $7.85 | 400 |
| 2022-06-15 | -32.29 | $7.85 | — |
| 2022-06-14 | -32.29 | $7.85 | — |
| 2022-06-13 | -32.29 | $7.85 | — |
| 2022-06-10 | -28.57 | $7.85 | 1400 |
| 2022-06-09 | -4.61 | $8.37 | — |
| 2022-06-08 | -4.61 | $8.37 | 100 |
| 2022-06-07 | -2.97 | $8.40 | 500 |
| 2022-06-06 | 0.00 | $8.47 | — |
| 2022-06-03 | 0.00 | $8.47 | 4400 |
| 2022-06-02 | -2.29 | $7.82 | — |
| 2022-06-01 | -2.29 | $7.82 | — |
| 2022-05-31 | -2.29 | $7.82 | — |
| 2022-05-27 | -2.29 | $7.82 | 400 |
| 2022-05-26 | -6.29 | $7.75 | 2400 |
| 2022-05-25 | -18.86 | $7.53 | — |
| 2022-05-24 | -18.86 | $7.53 | 2000 |
| 2022-05-23 | 0.00 | $7.86 | 1700 |
| 2022-05-20 | 0.00 | $7.59 | 2500 |
| 2022-05-19 | -40.54 | $6.55 | — |
| 2022-05-18 | -40.54 | $6.55 | 1000 |
| 2022-05-17 | 0.00 | $6.85 | — |
| 2022-05-16 | -41.73 | $6.85 | 300 |
| 2022-05-13 | -85.16 | $6.30 | — |
| 2022-05-12 | -85.16 | $6.30 | — |
| 2022-05-11 | -85.16 | $6.30 | 1500 |
| 2022-05-10 | -100.00 | $6.11 | 200 |
| 2022-05-09 | -67.74 | $6.55 | — |
| 2022-05-06 | -67.74 | $6.55 | 200 |
| 2022-05-05 | -100.00 | $6.15 | — |
| 2022-05-04 | -100.00 | $6.15 | — |
| 2022-05-03 | -100.00 | $6.15 | — |
| 2022-05-02 | -100.00 | $6.15 | 1500 |
| 2022-04-29 | -95.15 | $6.41 | 1000 |
| 2022-04-28 | -75.73 | $6.61 | 1500 |
| 2022-04-27 | -100.00 | $6.36 | — |
| 2022-04-26 | -100.00 | $6.36 | 500 |
| 2022-04-25 | -86.67 | $6.74 | — |
| 2022-04-22 | -73.03 | $6.74 | 500 |
| 2022-04-21 | -57.28 | $6.80 | 700 |
| 2022-04-20 | -52.27 | $6.70 | 1200 |
| 2022-04-19 | -0.76 | $7.38 | — |
| 2022-04-18 | -0.73 | $7.38 | 1100 |
| 2022-04-14 | -36.15 | $6.85 | — |
| 2022-04-13 | -36.15 | $6.85 | — |
| 2022-04-12 | -36.15 | $6.85 | 100 |
| 2022-04-11 | 0.00 | $7.32 | 200 |
| 2022-04-08 | -16.19 | $6.90 | — |
| 2022-04-07 | -16.19 | $6.90 | — |
| 2022-04-06 | -16.19 | $6.90 | — |
| 2022-04-05 | -16.19 | $6.90 | — |
| 2022-04-04 | -16.19 | $6.90 | 5400 |
| 2022-04-01 | -9.87 | $6.92 | 800 |
| 2022-03-31 | -28.29 | $6.64 | 800 |
| 2022-03-30 | 0.00 | $7.07 | — |
| 2022-03-29 | 0.00 | $7.07 | 400 |
| 2022-03-28 | 0.00 | $7.06 | 12900 |
| 2022-03-25 | 0.00 | $6.50 | 1500 |
| 2022-03-24 | 0.00 | $6.36 | 3500 |
| 2022-03-23 | -1.32 | $6.30 | 6000 |
| 2022-03-22 | -24.66 | $6.07 | 400 |
| 2022-03-21 | -31.51 | $6.02 | 2000 |
| 2022-03-18 | -28.77 | $6.04 | — |
| 2022-03-17 | -28.77 | $6.04 | — |
| 2022-03-16 | -28.77 | $6.04 | 200 |
| 2022-03-15 | -16.44 | $6.13 | 300 |
| 2022-03-14 | -4.11 | $6.22 | 1100 |
| 2022-03-11 | -13.70 | $6.15 | 11800 |
| 2022-03-10 | 0.00 | $6.25 | — |
| 2022-03-09 | 0.00 | $6.25 | — |
| 2022-03-08 | 0.00 | $6.25 | 1200 |
| 2022-03-07 | -86.49 | $5.55 | 400 |
| 2022-03-04 | -48.65 | $5.69 | 300 |
| 2022-03-03 | 0.00 | $5.87 | — |
| 2022-03-02 | 0.00 | $5.87 | — |
| 2022-03-01 | 0.00 | $5.87 | 30000 |
| 2022-02-28 | 0.00 | $5.87 | — |
| 2022-02-25 | 0.00 | $5.87 | 1300 |
| 2022-02-24 | 0.00 | $5.87 | 900 |
| 2022-02-23 | -45.45 | $5.52 | — |
| 2022-02-22 | -42.25 | $5.52 | — |
| 2022-02-18 | -33.33 | $5.52 | 500 |
| 2022-02-17 | 0.00 | $5.82 | 400 |
| 2022-02-16 | -16.87 | $5.61 | 1900 |
| 2022-02-15 | -9.64 | $5.67 | — |
| 2022-02-14 | -14.77 | $5.67 | 3000 |
| 2022-02-11 | -5.68 | $5.75 | — |
| 2022-02-10 | -5.68 | $5.75 | 2800 |
| 2022-02-09 | -35.56 | $5.50 | — |
| 2022-02-08 | -35.56 | $5.50 | — |
| 2022-02-07 | -35.56 | $5.50 | 500 |
| 2022-02-04 | -35.56 | $5.50 | — |
| 2022-02-03 | -35.56 | $5.50 | — |
| 2022-02-02 | -35.56 | $5.50 | — |
| 2022-02-01 | -35.56 | $5.50 | 500 |
| 2022-01-31 | -34.44 | $5.51 | 1400 |
| 2022-01-28 | -64.44 | $5.24 | — |
| 2022-01-27 | -64.44 | $5.24 | 5200 |
| 2022-01-26 | -73.33 | $5.16 | — |
| 2022-01-25 | -75.51 | $5.16 | 900 |
| 2022-01-24 | -100.00 | $4.92 | 1500 |
| 2022-01-21 | -100.00 | $5.37 | — |
| 2022-01-20 | -100.00 | $5.37 | 1200 |
| 2022-01-19 | -69.77 | $5.60 | 600 |
| 2022-01-18 | -15.38 | $5.80 | — |
| 2022-01-14 | -15.38 | $5.80 | — |
| 2022-01-13 | -15.38 | $5.80 | — |
| 2022-01-12 | -12.05 | $5.80 | 1400 |
| 2022-01-11 | -31.33 | $5.64 | — |
| 2022-01-10 | -31.33 | $5.64 | 500 |
| 2022-01-07 | -21.69 | $5.72 | 1800 |
| 2022-01-06 | -28.92 | $5.66 | — |
| 2022-01-05 | -28.92 | $5.66 | — |
| 2022-01-04 | -21.82 | $5.66 | 100 |
| 2022-01-03 | -27.59 | $5.50 | — |
| 2021-12-31 | -27.59 | $5.50 | 500 |
| 2021-12-30 | -24.83 | $5.54 | 100 |
| 2021-12-29 | -12.41 | $5.72 | 700 |
| 2021-12-28 | 0.00 | $5.90 | 1900 |
| 2021-12-27 | 0.00 | $5.59 | 600 |
| 2021-12-23 | 0.00 | $5.57 | 700 |
| 2021-12-22 | 0.00 | $5.50 | — |
| 2021-12-21 | 0.00 | $5.50 | 4200 |
| 2021-12-20 | -13.04 | $5.25 | 4400 |
| 2021-12-17 | -14.02 | $5.37 | — |
| 2021-12-16 | -14.02 | $5.37 | 1000 |
| 2021-12-15 | -46.55 | $5.07 | 2000 |
| 2021-12-14 | -37.07 | $5.18 | 500 |
| 2021-12-13 | -31.03 | $5.25 | 1000 |
| 2021-12-10 | -30.17 | $5.26 | — |
| 2021-12-09 | -34.68 | $5.26 | — |
| 2021-12-08 | -34.68 | $5.26 | 3000 |
| 2021-12-07 | -71.77 | $4.80 | 200 |
| 2021-12-06 | -100.00 | $4.45 | — |
| 2021-12-03 | -100.00 | $4.45 | 1100 |
| 2021-12-02 | -95.19 | $4.70 | 3400 |
| 2021-12-01 | -100.00 | $4.90 | 1300 |
| 2021-11-30 | -93.51 | $4.97 | — |
| 2021-11-29 | -93.51 | $4.97 | 2900 |
| 2021-11-26 | -100.00 | $5.23 | 200 |
| 2021-11-24 | -78.43 | $5.29 | — |
| 2021-11-23 | -78.43 | $5.29 | 300 |
| 2021-11-22 | -72.55 | $5.32 | 2100 |
| 2021-11-19 | -33.33 | $5.52 | 2400 |
| 2021-11-18 | -60.78 | $5.38 | 1600 |
| 2021-11-17 | -27.45 | $5.55 | 4600 |
| 2021-11-16 | -58.82 | $5.39 | 1600 |
| 2021-11-15 | -35.29 | $5.51 | — |
| 2021-11-12 | -35.29 | $5.51 | 1000 |
| 2021-11-11 | 0.00 | $5.69 | — |
| 2021-11-10 | 0.00 | $5.69 | — |
| 2021-11-09 | 0.00 | $5.69 | — |
| 2021-11-08 | 0.00 | $5.69 | — |
| 2021-11-05 | 0.00 | $5.69 | 8100 |
| 2021-11-04 | -5.56 | $5.69 | 300 |
| 2021-11-03 | -67.74 | $5.38 | — |
| 2021-11-02 | -67.74 | $5.38 | 5500 |
| 2021-11-01 | -33.87 | $5.59 | 1800 |
| 2021-10-29 | -75.00 | $5.34 | 3000 |
| 2021-10-28 | -100.00 | $5.18 | 1700 |
| 2021-10-27 | -100.00 | $5.18 | 2400 |
| 2021-10-26 | -79.25 | $5.40 | 4000 |
| 2021-10-25 | -56.60 | $5.52 | 500 |
| 2021-10-22 | -71.70 | $5.44 | 3400 |
| 2021-10-21 | -58.49 | $5.51 | 2000 |
| 2021-10-20 | -57.41 | $5.51 | 2600 |
| 2021-10-19 | -74.07 | $5.42 | — |
| 2021-10-18 | -55.56 | $5.42 | 1200 |
| 2021-10-15 | -68.83 | $5.29 | 3000 |
| 2021-10-14 | -46.75 | $5.46 | 200 |
| 2021-10-13 | -46.75 | $5.46 | 10500 |
| 2021-10-12 | -37.66 | $5.53 | 200 |
| 2021-10-11 | -48.05 | $5.45 | 200 |
| 2021-10-08 | -12.99 | $5.72 | 1300 |
| 2021-10-07 | -2.60 | $5.80 | — |
| 2021-10-06 | -2.60 | $5.80 | — |
| 2021-10-05 | -2.60 | $5.80 | 500 |
| 2021-10-04 | 0.00 | $5.82 | — |
| 2021-10-01 | 0.00 | $5.82 | 500 |
| 2021-09-30 | -30.91 | $5.43 | — |
| 2021-09-29 | -30.91 | $5.43 | 200 |
| 2021-09-28 | 0.00 | $5.60 | 1200 |
| 2021-09-27 | -24.62 | $5.54 | — |
| 2021-09-24 | -24.62 | $5.54 | 100 |
| 2021-09-23 | -64.62 | $5.28 | 2400 |
| 2021-09-22 | -55.38 | $5.34 | 200 |
| 2021-09-21 | -90.77 | $5.11 | 1000 |
| 2021-09-20 | -98.46 | $5.06 | 1300 |
| 2021-09-17 | -100.00 | $5.16 | — |
| 2021-09-16 | -100.00 | $5.16 | — |
| 2021-09-15 | -100.00 | $5.16 | 3200 |
| 2021-09-14 | -70.00 | $5.35 | 4000 |
| 2021-09-13 | -100.00 | $5.20 | 1800 |
| 2021-09-10 | -100.00 | $5.40 | — |
| 2021-09-09 | -100.00 | $5.40 | — |
| 2021-09-08 | -100.00 | $5.40 | 2300 |
| 2021-09-07 | -68.57 | $5.51 | 4500 |
| 2021-09-03 | -71.43 | $5.50 | 6400 |
| 2021-09-02 | -84.85 | $5.47 | — |
| 2021-09-01 | -82.35 | $5.47 | — |
| 2021-08-31 | -82.35 | $5.47 | 3100 |
| 2021-08-30 | -25.64 | $5.70 | 1600 |
| 2021-08-27 | -90.38 | $5.46 | — |
| 2021-08-26 | -90.38 | $5.46 | — |
| 2021-08-25 | -90.38 | $5.46 | — |
| 2021-08-24 | -90.38 | $5.46 | — |
| 2021-08-23 | -90.38 | $5.46 | 1800 |
| 2021-08-20 | -84.62 | $5.49 | — |
| 2021-08-19 | -84.62 | $5.49 | 100 |
| 2021-08-18 | -86.54 | $5.48 | — |
| 2021-08-17 | -86.54 | $5.48 | 2200 |
| 2021-08-16 | -34.62 | $5.75 | 1700 |
| 2021-08-13 | -86.54 | $5.48 | — |
| 2021-08-12 | -88.52 | $5.48 | — |
| 2021-08-11 | -89.55 | $5.48 | — |
| 2021-08-10 | -89.55 | $5.48 | 800 |
| 2021-08-09 | -56.72 | $5.70 | — |
| 2021-08-06 | -56.72 | $5.70 | 600 |
| 2021-08-05 | -100.00 | $5.41 | — |
| 2021-08-04 | -100.00 | $5.41 | 1700 |
| 2021-08-03 | -66.18 | $5.80 | 1400 |
| 2021-08-02 | -58.14 | $5.93 | — |
| 2021-07-30 | -65.05 | $5.93 | 1300 |
| 2021-07-29 | -100.00 | $5.57 | — |
| 2021-07-28 | -100.00 | $5.57 | — |
| 2021-07-27 | -100.00 | $5.57 | — |
| 2021-07-26 | -100.00 | $5.57 | — |
| 2021-07-23 | -100.00 | $5.57 | — |
| 2021-07-22 | -100.00 | $5.57 | — |
| 2021-07-21 | -100.00 | $5.57 | — |
| 2021-07-20 | -100.00 | $5.57 | — |
| 2021-07-19 | -100.00 | $5.57 | 300 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
16.22
2026-07-15
Close Price
$20.60
Vol: 268200
Average Directional Index - Detailed Analysis
Minimum
9.42
Average
21.93
Maximum
44.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 16.22 | $20.60 | 268200 |
| 2026-07-14 | 16.38 | $20.93 | 508653 |
| 2026-07-13 | 16.28 | $20.13 | 350143 |
| 2026-07-10 | 16.60 | $19.68 | 367409 |
| 2026-07-09 | 17.37 | $19.06 | 783626 |
| 2026-07-08 | 18.18 | $20.15 | 496186 |
| 2026-07-07 | 18.54 | $19.23 | 485100 |
| 2026-07-06 | 19.44 | $18.88 | 252403 |
| 2026-07-02 | 20.45 | $18.37 | 330815 |
| 2026-07-01 | 21.10 | $17.50 | 266956 |
| 2026-06-30 | 21.23 | $17.43 | 283243 |
| 2026-06-29 | 21.23 | $17.47 | 372107 |
| 2026-06-26 | 21.26 | $17.44 | 309131 |
| 2026-06-25 | 21.24 | $18.18 | 321245 |
| 2026-06-24 | 21.61 | $18.37 | 358522 |
| 2026-06-23 | 22.17 | $19.08 | 334621 |
| 2026-06-22 | 23.02 | $18.93 | 544700 |
| 2026-06-18 | 23.81 | $18.10 | 1.0M |
| 2026-06-17 | 24.27 | $18.76 | 356135 |
| 2026-06-16 | 25.18 | $19.24 | 641232 |
| 2026-06-15 | 26.34 | $20.53 | 542405 |
| 2026-06-12 | 27.10 | $21.54 | 427139 |
| 2026-06-11 | 27.80 | $21.54 | 431200 |
| 2026-06-10 | 27.54 | $21.73 | 668214 |
| 2026-06-09 | 27.33 | $21.31 | 465096 |
| 2026-06-08 | 27.47 | $20.79 | 556548 |
| 2026-06-05 | 27.85 | $20.50 | 593169 |
| 2026-06-04 | 28.36 | $20.33 | 341000 |
| 2026-06-03 | 29.11 | $20.22 | 481800 |
| 2026-06-02 | 29.90 | $20.23 | 820632 |
| 2026-06-01 | 30.86 | $19.77 | 652075 |
| 2026-05-29 | 32.05 | $19.60 | 671107 |
| 2026-05-28 | 33.59 | $20.53 | 641285 |
| 2026-05-27 | 34.52 | $21.07 | 363213 |
| 2026-05-26 | 34.85 | $21.78 | 509300 |
| 2026-05-22 | 34.87 | $22.10 | 608149 |
| 2026-05-21 | 34.44 | $22.30 | 602859 |
| 2026-05-20 | 33.40 | $22.61 | 1.1M |
| 2026-05-19 | 32.42 | $21.50 | 1.0M |
| 2026-05-18 | 31.74 | $21.14 | 356601 |
| 2026-05-15 | 31.19 | $21.06 | 310948 |
| 2026-05-14 | 30.77 | $20.68 | 173335 |
| 2026-05-13 | 30.54 | $20.39 | 520291 |
| 2026-05-12 | 30.29 | $20.50 | 585300 |
| 2026-05-11 | 30.13 | $20.50 | 306491 |
| 2026-05-08 | 29.77 | $20.38 | 158200 |
| 2026-05-07 | 29.59 | $20.21 | 401109 |
| 2026-05-06 | 29.58 | $19.86 | 432421 |
| 2026-05-05 | 29.56 | $20.70 | 398774 |
| 2026-05-04 | 28.64 | $20.18 | 207169 |
| 2026-05-01 | 27.84 | $19.91 | 324768 |
| 2026-04-30 | 27.19 | $19.94 | 363700 |
| 2026-04-29 | 26.34 | $19.58 | 1.0M |
| 2026-04-28 | 25.43 | $19.72 | 477179 |
| 2026-04-27 | 24.66 | $18.78 | 291800 |
| 2026-04-24 | 24.46 | $18.55 | 148139 |
| 2026-04-23 | 24.39 | $18.43 | 389900 |
| 2026-04-22 | 24.34 | $18.17 | 336001 |
| 2026-04-21 | 24.51 | $18.18 | 377144 |
| 2026-04-20 | 24.25 | $18.54 | 422130 |
| 2026-04-17 | 24.08 | $18.53 | 463200 |
| 2026-04-16 | 23.79 | $18.15 | 364946 |
| 2026-04-15 | 23.82 | $17.95 | 520136 |
| 2026-04-14 | 23.74 | $17.81 | 302041 |
| 2026-04-13 | 23.82 | $18.12 | 225044 |
| 2026-04-10 | 23.71 | $17.85 | 237700 |
| 2026-04-09 | 23.85 | $17.93 | 385239 |
| 2026-04-08 | 23.69 | $17.92 | 323454 |
| 2026-04-07 | 23.79 | $17.33 | 261006 |
| 2026-04-06 | 23.95 | $17.51 | 112500 |
| 2026-04-02 | 24.31 | $17.57 | 278623 |
| 2026-04-01 | 24.69 | $17.06 | 357990 |
| 2026-03-31 | 25.26 | $17.37 | 851700 |
| 2026-03-30 | 25.74 | $16.52 | 440700 |
| 2026-03-27 | 26.56 | $16.72 | 346611 |
| 2026-03-26 | 27.52 | $16.93 | 277732 |
| 2026-03-25 | 28.25 | $16.99 | 326380 |
| 2026-03-24 | 29.06 | $16.90 | 423153 |
| 2026-03-23 | 29.95 | $16.06 | 437800 |
| 2026-03-20 | 31.44 | $15.81 | 375627 |
| 2026-03-19 | 32.73 | $16.08 | 505829 |
| 2026-03-18 | 34.14 | $15.24 | 379739 |
| 2026-03-17 | 35.81 | $14.57 | 676148 |
| 2026-03-16 | 37.02 | $14.29 | 623421 |
| 2026-03-13 | 38.06 | $13.59 | 445932 |
| 2026-03-12 | 38.65 | $14.69 | 618596 |
| 2026-03-11 | 39.97 | $15.45 | 734435 |
| 2026-03-10 | 41.51 | $17.26 | 301628 |
| 2026-03-09 | 42.20 | $16.94 | 1.1M |
| 2026-03-06 | 42.95 | $17.05 | 521200 |
| 2026-03-05 | 43.86 | $17.35 | 645140 |
| 2026-03-04 | 44.63 | $18.28 | 290100 |
| 2026-03-03 | 44.45 | $18.41 | 534600 |
| 2026-03-02 | 43.51 | $18.73 | 297900 |
| 2026-02-27 | 42.53 | $18.23 | 178343 |
| 2026-02-26 | 41.68 | $17.84 | 254800 |
| 2026-02-25 | 41.01 | $17.41 | 191163 |
| 2026-02-24 | 40.54 | $17.30 | 192024 |
| 2026-02-23 | 39.89 | $17.35 | 165435 |
| 2026-02-20 | 39.10 | $17.92 | 346500 |
| 2026-02-19 | 37.90 | $17.16 | 224108 |
| 2026-02-18 | 36.91 | $17.26 | 479300 |
| 2026-02-17 | 35.87 | $16.79 | 339137 |
| 2026-02-13 | 35.13 | $16.73 | 274631 |
| 2026-02-12 | 34.36 | $16.51 | 299400 |
| 2026-02-11 | 33.52 | $16.87 | 396944 |
| 2026-02-10 | 32.18 | $16.31 | 240139 |
| 2026-02-09 | 31.06 | $16.49 | 233303 |
| 2026-02-06 | 29.92 | $16.54 | 388300 |
| 2026-02-05 | 28.73 | $15.75 | 281800 |
| 2026-02-04 | 27.84 | $16.06 | 366824 |
| 2026-02-03 | 26.71 | $15.94 | 296714 |
| 2026-02-02 | 25.61 | $15.44 | 530210 |
| 2026-01-30 | 24.74 | $15.64 | 666500 |
| 2026-01-29 | 23.44 | $15.50 | 491500 |
| 2026-01-28 | 22.21 | $15.33 | 339436 |
| 2026-01-27 | 21.18 | $14.74 | 286616 |
| 2026-01-26 | 20.63 | $14.17 | 454700 |
| 2026-01-23 | 20.59 | $14.21 | 701778 |
| 2026-01-22 | 20.54 | $13.92 | 361801 |
| 2026-01-21 | 20.51 | $14.28 | 263200 |
| 2026-01-20 | 20.01 | $14.23 | 495200 |
| 2026-01-16 | 19.48 | $14.54 | 406378 |
| 2026-01-15 | 18.35 | $14.32 | 530400 |
| 2026-01-14 | 17.55 | $14.30 | 395600 |
| 2026-01-13 | 16.67 | $14.21 | 554508 |
| 2026-01-12 | 15.92 | $13.72 | 292500 |
| 2026-01-09 | 15.64 | $13.42 | 347030 |
| 2026-01-08 | 15.67 | $13.66 | 370116 |
| 2026-01-07 | 15.18 | $13.89 | 686175 |
| 2026-01-06 | 14.66 | $13.32 | 452216 |
| 2026-01-05 | 14.55 | $12.91 | 514405 |
| 2026-01-02 | 14.89 | $12.80 | 696660 |
| 2025-12-31 | 15.63 | $13.10 | 186726 |
| 2025-12-30 | 16.05 | $13.00 | 339504 |
| 2025-12-29 | 16.42 | $12.95 | 256521 |
| 2025-12-26 | 17.04 | $12.70 | 117625 |
| 2025-12-24 | 17.74 | $12.60 | 60137 |
| 2025-12-23 | 18.31 | $12.62 | 420237 |
| 2025-12-22 | 18.92 | $12.50 | 266110 |
| 2025-12-19 | 19.36 | $12.51 | 183400 |
| 2025-12-18 | 19.94 | $12.41 | 320134 |
| 2025-12-17 | 20.57 | $12.50 | 449218 |
| 2025-12-16 | 21.13 | $12.14 | 329500 |
| 2025-12-15 | 21.27 | $12.11 | 312200 |
| 2025-12-12 | 21.20 | $12.19 | 373118 |
| 2025-12-11 | 21.30 | $12.43 | 452300 |
| 2025-12-10 | 21.45 | $12.23 | 372732 |
| 2025-12-09 | 21.33 | $12.32 | 255538 |
| 2025-12-08 | 21.37 | $12.28 | 474046 |
| 2025-12-05 | 21.48 | $12.30 | 563607 |
| 2025-12-04 | 21.53 | $12.65 | 430015 |
| 2025-12-03 | 21.79 | $12.52 | 889826 |
| 2025-12-02 | 22.06 | $11.99 | 1.6M |
| 2025-12-01 | 21.42 | $12.53 | 448232 |
| 2025-11-28 | 21.51 | $12.69 | 207300 |
| 2025-11-26 | 21.67 | $12.27 | 206800 |
| 2025-11-25 | 21.32 | $12.35 | 157114 |
| 2025-11-24 | 20.84 | $12.39 | 184912 |
| 2025-11-21 | 20.35 | $12.45 | 214200 |
| 2025-11-20 | 19.86 | $12.34 | 329335 |
| 2025-11-19 | 19.41 | $12.84 | 262054 |
| 2025-11-18 | 19.33 | $13.22 | 233800 |
| 2025-11-17 | 19.53 | $13.25 | 209388 |
| 2025-11-14 | 19.86 | $13.07 | 217947 |
| 2025-11-13 | 19.75 | $12.76 | 301400 |
| 2025-11-12 | 19.71 | $12.97 | 289576 |
| 2025-11-11 | 19.90 | $13.33 | 459207 |
| 2025-11-10 | 20.51 | $13.45 | 253415 |
| 2025-11-07 | 21.19 | $13.47 | 123402 |
| 2025-11-06 | 21.77 | $13.32 | 397900 |
| 2025-11-05 | 22.38 | $13.53 | 503100 |
| 2025-11-04 | 23.09 | $13.37 | 836800 |
| 2025-11-03 | 23.71 | $13.47 | 352400 |
| 2025-10-31 | 24.77 | $13.45 | 273117 |
| 2025-10-30 | 25.77 | $13.26 | 464207 |
| 2025-10-29 | 26.90 | $13.48 | 436044 |
| 2025-10-28 | 28.16 | $12.90 | 558843 |
| 2025-10-27 | 28.62 | $12.66 | 371139 |
| 2025-10-24 | 28.79 | $12.41 | 376248 |
| 2025-10-23 | 28.97 | $12.76 | 384017 |
| 2025-10-22 | 29.33 | $12.43 | 384950 |
| 2025-10-21 | 29.22 | $11.96 | 344745 |
| 2025-10-20 | 28.52 | $12.18 | 298204 |
| 2025-10-17 | 27.95 | $12.32 | 174436 |
| 2025-10-16 | 27.23 | $12.33 | 324900 |
| 2025-10-15 | 26.54 | $12.31 | 310680 |
| 2025-10-14 | 25.74 | $12.18 | 413328 |
| 2025-10-13 | 24.66 | $12.65 | 494600 |
| 2025-10-10 | 23.81 | $12.51 | 718197 |
| 2025-10-09 | 22.93 | $13.19 | 483100 |
| 2025-10-08 | 22.39 | $13.03 | 454400 |
| 2025-10-07 | 21.69 | $13.24 | 468600 |
| 2025-10-06 | 21.20 | $13.77 | 353300 |
| 2025-10-03 | 21.12 | $13.85 | 331518 |
| 2025-10-02 | 21.12 | $13.83 | 480200 |
| 2025-10-01 | 21.05 | $13.90 | 539151 |
| 2025-09-30 | 21.07 | $14.28 | 366810 |
| 2025-09-29 | 21.40 | $14.57 | 747361 |
| 2025-09-26 | 21.98 | $15.15 | 295315 |
| 2025-09-25 | 23.01 | $15.16 | 402534 |
| 2025-09-24 | 24.09 | $15.66 | 372500 |
| 2025-09-23 | 24.57 | $15.60 | 563312 |
| 2025-09-22 | 25.07 | $15.19 | 263303 |
| 2025-09-19 | 26.16 | $15.33 | 319224 |
| 2025-09-18 | 27.13 | $15.66 | 276646 |
| 2025-09-17 | 27.73 | $15.83 | 275434 |
| 2025-09-16 | 28.08 | $16.06 | 228030 |
| 2025-09-15 | 28.12 | $16.17 | 334833 |
| 2025-09-12 | 28.02 | $16.05 | 482400 |
| 2025-09-11 | 28.05 | $15.68 | 355200 |
| 2025-09-10 | 28.47 | $15.73 | 341403 |
| 2025-09-09 | 28.65 | $15.82 | 469601 |
| 2025-09-08 | 28.72 | $15.60 | 369500 |
| 2025-09-05 | 29.05 | $15.27 | 259837 |
| 2025-09-04 | 29.74 | $15.15 | 407860 |
| 2025-09-03 | 30.47 | $15.17 | 753805 |
| 2025-09-02 | 31.26 | $15.25 | 422723 |
| 2025-08-29 | 31.87 | $15.57 | 423421 |
| 2025-08-28 | 32.20 | $15.49 | 445018 |
| 2025-08-27 | 32.55 | $15.17 | 635100 |
| 2025-08-26 | 33.09 | $15.10 | 896000 |
| 2025-08-25 | 33.65 | $15.99 | 440528 |
| 2025-08-22 | 32.97 | $16.39 | 693600 |
| 2025-08-21 | 31.79 | $16.03 | 553100 |
| 2025-08-20 | 30.82 | $15.60 | 303700 |
| 2025-08-19 | 30.07 | $15.19 | 393300 |
| 2025-08-18 | 29.50 | $14.90 | 200200 |
| 2025-08-15 | 29.14 | $14.74 | 178500 |
| 2025-08-14 | 28.88 | $14.57 | 221500 |
| 2025-08-13 | 28.67 | $14.61 | 218000 |
| 2025-08-12 | 28.51 | $14.62 | 146400 |
| 2025-08-11 | 28.29 | $14.44 | 270300 |
| 2025-08-08 | 28.15 | $14.78 | 313300 |
| 2025-08-07 | 27.52 | $14.70 | 234400 |
| 2025-08-06 | 27.02 | $14.75 | 343900 |
| 2025-08-05 | 26.35 | $14.61 | 429100 |
| 2025-08-04 | 25.81 | $13.86 | 238200 |
| 2025-08-01 | 25.84 | $13.25 | 487900 |
| 2025-07-31 | 26.40 | $13.36 | 210100 |
| 2025-07-30 | 26.61 | $13.51 | 495200 |
| 2025-07-29 | 26.82 | $13.78 | 240600 |
| 2025-07-28 | 26.56 | $13.99 | 227500 |
| 2025-07-25 | 25.76 | $13.72 | 191000 |
| 2025-07-24 | 25.11 | $13.93 | 377100 |
| 2025-07-23 | 24.06 | $13.93 | 548100 |
| 2025-07-22 | 22.97 | $13.21 | 367200 |
| 2025-07-21 | 22.48 | $13.04 | 394200 |
| 2025-07-18 | 21.95 | $13.08 | 304600 |
| 2025-07-17 | 21.33 | $13.03 | 220900 |
| 2025-07-16 | 20.92 | $12.91 | 190500 |
| 2025-07-15 | 20.67 | $12.81 | 399700 |
| 2025-07-14 | 20.42 | $12.98 | 226000 |
| 2025-07-11 | 19.69 | $13.35 | 409600 |
| 2025-07-10 | 18.81 | $13.15 | 638000 |
| 2025-07-09 | 17.93 | $12.53 | 268500 |
| 2025-07-08 | 17.50 | $12.74 | 287800 |
| 2025-07-07 | 16.89 | $12.57 | 398500 |
| 2025-07-03 | 16.34 | $12.50 | 252800 |
| 2025-07-02 | 15.96 | $12.37 | 437600 |
| 2025-07-01 | 15.67 | $11.83 | 357600 |
| 2025-06-30 | 15.84 | $11.83 | 319400 |
| 2025-06-27 | 15.79 | $12.01 | 279600 |
| 2025-06-26 | 15.41 | $11.98 | 162700 |
| 2025-06-25 | 15.01 | $12.03 | 417900 |
| 2025-06-24 | 14.59 | $11.85 | 883500 |
| 2025-06-23 | 14.42 | $11.92 | 437700 |
| 2025-06-20 | 13.83 | $12.10 | 491100 |
| 2025-06-18 | 13.31 | $12.26 | 683500 |
| 2025-06-17 | 12.49 | $12.38 | 677700 |
| 2025-06-16 | 11.64 | $11.88 | 675100 |
| 2025-06-13 | 10.94 | $11.98 | 539900 |
| 2025-06-12 | 10.43 | $11.58 | 330600 |
| 2025-06-11 | 10.25 | $11.28 | 350700 |
| 2025-06-10 | 10.28 | $11.05 | 406800 |
| 2025-06-09 | 10.42 | $11.11 | 175700 |
| 2025-06-06 | 10.51 | $11.05 | 211800 |
| 2025-06-05 | 10.60 | $11.23 | 471400 |
| 2025-06-04 | 10.60 | $10.70 | 316600 |
| 2025-06-03 | 11.09 | $10.53 | 453500 |
| 2025-06-02 | 11.50 | $10.44 | 423900 |
| 2025-05-30 | 12.05 | $10.46 | 284800 |
| 2025-05-29 | 12.62 | $10.75 | 278000 |
| 2025-05-28 | 12.93 | $10.69 | 542100 |
| 2025-05-27 | 13.45 | $10.99 | 771800 |
| 2025-05-23 | 13.91 | $10.57 | 551700 |
| 2025-05-22 | 14.50 | $10.28 | 653700 |
| 2025-05-21 | 15.14 | $10.83 | 400100 |
| 2025-05-20 | 15.54 | $11.48 | 377300 |
| 2025-05-19 | 15.46 | $11.33 | 453500 |
| 2025-05-16 | 15.59 | $11.72 | 235000 |
| 2025-05-15 | 15.23 | $11.51 | 489800 |
| 2025-05-14 | 15.02 | $11.89 | 362400 |
| 2025-05-13 | 14.21 | $11.46 | 394900 |
| 2025-05-12 | 13.76 | $11.01 | 668300 |
| 2025-05-09 | 13.62 | $10.50 | 200700 |
| 2025-05-08 | 14.04 | $10.38 | 296300 |
| 2025-05-07 | 14.63 | $10.12 | 359000 |
| 2025-05-06 | 15.24 | $10.25 | 335800 |
| 2025-05-05 | 15.89 | $10.36 | 357300 |
| 2025-05-02 | 16.46 | $10.52 | 421700 |
| 2025-05-01 | 17.01 | $10.10 | 615000 |
| 2025-04-30 | 17.89 | $9.88 | 192600 |
| 2025-04-29 | 18.55 | $10.04 | 273900 |
| 2025-04-28 | 19.32 | $10.11 | 588000 |
| 2025-04-25 | 20.19 | $10.55 | 529200 |
| 2025-04-24 | 21.20 | $9.72 | 175500 |
| 2025-04-23 | 21.52 | $9.51 | 231200 |
| 2025-04-22 | 21.78 | $9.43 | 284800 |
| 2025-04-21 | 21.83 | $9.37 | 221200 |
| 2025-04-17 | 21.85 | $9.48 | 153900 |
| 2025-04-16 | 21.87 | $9.23 | 245700 |
| 2025-04-15 | 21.76 | $9.21 | 224900 |
| 2025-04-14 | 21.66 | $9.39 | 390600 |
| 2025-04-11 | 21.70 | $9.32 | 532000 |
| 2025-04-10 | 21.30 | $8.70 | 738300 |
| 2025-04-09 | 20.37 | $9.21 | 641100 |
| 2025-04-08 | 19.40 | $8.50 | 932500 |
| 2025-04-07 | 18.38 | $8.56 | 961400 |
| 2025-04-04 | 16.57 | $8.67 | 1.3M |
| 2025-04-03 | 14.95 | $10.23 | 684900 |
| 2025-04-02 | 14.24 | $10.86 | 200500 |
| 2025-04-01 | 13.98 | $10.89 | 248400 |
| 2025-03-31 | 13.88 | $10.88 | 392800 |
| 2025-03-28 | 13.65 | $11.22 | 259400 |
| 2025-03-27 | 13.77 | $11.02 | 463800 |
| 2025-03-26 | 13.75 | $11.38 | 209600 |
| 2025-03-25 | 14.24 | $11.59 | 536300 |
| 2025-03-24 | 14.93 | $11.65 | 376700 |
| 2025-03-21 | 15.53 | $11.47 | 321000 |
| 2025-03-20 | 16.23 | $11.74 | 544700 |
| 2025-03-19 | 16.97 | $11.81 | 519900 |
| 2025-03-18 | 17.85 | $11.36 | 311900 |
| 2025-03-17 | 18.26 | $11.15 | 373000 |
| 2025-03-14 | 18.53 | $10.85 | 297700 |
| 2025-03-13 | 18.55 | $10.98 | 705700 |
| 2025-03-12 | 18.62 | $10.70 | 610600 |
| 2025-03-11 | 18.23 | $10.16 | 610000 |
| 2025-03-10 | 17.31 | $10.09 | 655500 |
| 2025-03-07 | 16.40 | $11.06 | 584400 |
| 2025-03-06 | 16.18 | $11.22 | 296200 |
| 2025-03-05 | 16.04 | $11.11 | 358900 |
| 2025-03-04 | 15.84 | $11.11 | 509600 |
| 2025-03-03 | 15.54 | $11.09 | 538300 |
| 2025-02-28 | 15.48 | $11.34 | 382300 |
| 2025-02-27 | 15.67 | $11.36 | 754500 |
| 2025-02-26 | 15.53 | $11.65 | 528500 |
| 2025-02-25 | 15.80 | $11.68 | 467000 |
| 2025-02-24 | 16.17 | $12.12 | 325900 |
| 2025-02-21 | 16.96 | $12.51 | 225200 |
| 2025-02-20 | 17.35 | $12.72 | 370500 |
| 2025-02-19 | 17.93 | $12.82 | 382300 |
| 2025-02-18 | 18.00 | $13.02 | 410500 |
| 2025-02-14 | 18.12 | $12.67 | 262100 |
| 2025-02-13 | 18.39 | $12.85 | 718600 |
| 2025-02-12 | 18.66 | $13.01 | 420500 |
| 2025-02-11 | 18.29 | $12.94 | 231300 |
| 2025-02-10 | 18.08 | $12.98 | 289700 |
| 2025-02-07 | 17.90 | $12.99 | 264500 |
| 2025-02-06 | 17.59 | $13.06 | 496000 |
| 2025-02-05 | 17.26 | $13.24 | 312300 |
| 2025-02-04 | 16.66 | $13.17 | 324000 |
| 2025-02-03 | 16.10 | $12.55 | 387600 |
| 2025-01-31 | 15.83 | $12.67 | 635900 |
| 2025-01-30 | 15.29 | $13.40 | 1.1M |
| 2025-01-29 | 14.71 | $11.94 | 327200 |
| 2025-01-28 | 15.47 | $11.73 | 243900 |
| 2025-01-27 | 16.17 | $11.59 | 553700 |
| 2025-01-24 | 16.84 | $11.62 | 434200 |
| 2025-01-23 | 17.55 | $11.84 | 595700 |
| 2025-01-22 | 18.39 | $12.00 | 760200 |
| 2025-01-21 | 19.34 | $11.96 | 506000 |
| 2025-01-17 | 20.08 | $12.27 | 528900 |
| 2025-01-16 | 20.50 | $12.86 | 989300 |
| 2025-01-15 | 20.36 | $13.09 | 924700 |
| 2025-01-14 | 20.18 | $12.84 | 590900 |
| 2025-01-13 | 20.18 | $12.44 | 380000 |
| 2025-01-10 | 20.49 | $12.21 | 487000 |
| 2025-01-08 | 21.05 | $11.39 | 258600 |
| 2025-01-07 | 21.77 | $11.33 | 355600 |
| 2025-01-06 | 22.65 | $11.31 | 689100 |
| 2025-01-03 | 23.57 | $11.71 | 307000 |
| 2025-01-02 | 24.68 | $11.91 | 543200 |
| 2024-12-31 | 25.90 | $11.36 | 268300 |
| 2024-12-30 | 26.77 | $11.04 | 384500 |
| 2024-12-27 | 27.30 | $10.91 | 410600 |
| 2024-12-26 | 27.75 | $10.85 | 437000 |
| 2024-12-24 | 28.22 | $11.03 | 169100 |
| 2024-12-23 | 28.42 | $10.75 | 511600 |
| 2024-12-20 | 28.25 | $10.17 | 604600 |
| 2024-12-19 | 27.43 | $10.10 | 497900 |
| 2024-12-18 | 26.66 | $10.20 | 1.0M |
| 2024-12-17 | 25.92 | $10.24 | 735900 |
| 2024-12-16 | 24.84 | $10.51 | 858500 |
| 2024-12-13 | 23.94 | $10.89 | 526400 |
| 2024-12-12 | 23.13 | $10.97 | 660200 |
| 2024-12-11 | 22.43 | $11.96 | 764200 |
| 2024-12-10 | 22.28 | $11.92 | 812300 |
| 2024-12-09 | 22.07 | $11.30 | 561200 |
| 2024-12-06 | 21.24 | $11.39 | 596200 |
| 2024-12-05 | 20.39 | $11.73 | 747900 |
| 2024-12-04 | 19.70 | $11.81 | 657600 |
| 2024-12-03 | 19.07 | $12.06 | 623300 |
| 2024-12-02 | 18.54 | $12.42 | 723800 |
| 2024-11-29 | 18.04 | $12.27 | 396100 |
| 2024-11-27 | 17.59 | $12.34 | 583100 |
| 2024-11-26 | 16.96 | $12.83 | 414000 |
| 2024-11-25 | 16.92 | $13.11 | 413700 |
| 2024-11-22 | 17.01 | $13.55 | 280300 |
| 2024-11-21 | 17.49 | $13.47 | 369800 |
| 2024-11-20 | 17.99 | $13.64 | 233200 |
| 2024-11-19 | 18.62 | $13.51 | 262600 |
| 2024-11-18 | 19.22 | $13.19 | 268100 |
| 2024-11-15 | 19.51 | $12.99 | 463000 |
| 2024-11-14 | 19.64 | $13.33 | 404600 |
| 2024-11-13 | 20.05 | $13.03 | 337500 |
| 2024-11-12 | 20.17 | $12.60 | 374300 |
| 2024-11-11 | 19.72 | $12.70 | 302000 |
| 2024-11-08 | 19.31 | $12.71 | 523000 |
| 2024-11-07 | 18.88 | $13.15 | 363900 |
| 2024-11-06 | 18.72 | $12.64 | 329400 |
| 2024-11-05 | 17.95 | $12.86 | 190500 |
| 2024-11-04 | 17.37 | $12.53 | 200200 |
| 2024-11-01 | 16.61 | $12.64 | 198700 |
| 2024-10-31 | 15.86 | $12.80 | 185100 |
| 2024-10-30 | 15.17 | $12.77 | 539100 |
| 2024-10-29 | 14.44 | $13.38 | 302800 |
| 2024-10-28 | 14.16 | $13.30 | 267700 |
| 2024-10-25 | 13.66 | $13.55 | 187100 |
| 2024-10-24 | 13.26 | $13.25 | 251500 |
| 2024-10-23 | 12.47 | $13.06 | 683400 |
| 2024-10-22 | 11.65 | $14.12 | 204700 |
| 2024-10-21 | 11.53 | $14.20 | 211800 |
| 2024-10-18 | 11.48 | $14.20 | 315200 |
| 2024-10-17 | 11.13 | $14.21 | 216900 |
| 2024-10-16 | 10.87 | $14.34 | 231600 |
| 2024-10-15 | 10.70 | $14.38 | 317100 |
| 2024-10-14 | 10.52 | $14.95 | 234100 |
| 2024-10-11 | 10.78 | $15.38 | 178600 |
| 2024-10-10 | 11.33 | $15.54 | 141700 |
| 2024-10-09 | 11.78 | $15.09 | 172700 |
| 2024-10-08 | 12.23 | $15.53 | 157100 |
| 2024-10-07 | 12.73 | $15.87 | 246600 |
| 2024-10-04 | 12.89 | $15.64 | 276000 |
| 2024-10-03 | 13.23 | $15.69 | 296800 |
| 2024-10-02 | 13.59 | $15.88 | 349200 |
| 2024-10-01 | 13.66 | $15.43 | 657300 |
| 2024-09-30 | 14.09 | $14.40 | 351500 |
| 2024-09-27 | 14.10 | $14.36 | 204500 |
| 2024-09-26 | 14.15 | $14.43 | 332500 |
| 2024-09-25 | 14.20 | $14.14 | 423600 |
| 2024-09-24 | 14.17 | $14.71 | 264800 |
| 2024-09-23 | 14.40 | $14.30 | 258700 |
| 2024-09-20 | 14.29 | $14.03 | 473300 |
| 2024-09-19 | 14.01 | $14.53 | 329100 |
| 2024-09-18 | 14.18 | $14.68 | 355500 |
| 2024-09-17 | 14.40 | $14.76 | 352400 |
| 2024-09-16 | 14.57 | $14.52 | 153300 |
| 2024-09-13 | 14.49 | $14.41 | 307800 |
| 2024-09-12 | 14.24 | $14.21 | 503700 |
| 2024-09-11 | 13.97 | $14.10 | 331300 |
| 2024-09-10 | 13.31 | $13.97 | 405800 |
| 2024-09-09 | 12.59 | $14.85 | 540700 |
| 2024-09-06 | 12.37 | $14.76 | 403200 |
| 2024-09-05 | 12.08 | $14.72 | 349600 |
| 2024-09-04 | 11.84 | $15.03 | 280100 |
| 2024-09-03 | 11.79 | $14.79 | 567300 |
| 2024-08-30 | 11.74 | $15.85 | 264000 |
| 2024-08-29 | 12.13 | $15.56 | 247000 |
| 2024-08-28 | 12.34 | $15.10 | 505800 |
| 2024-08-27 | 12.51 | $15.86 | 262800 |
| 2024-08-26 | 13.17 | $15.88 | 632700 |
| 2024-08-23 | 13.76 | $16.65 | 467400 |
| 2024-08-22 | 14.24 | $15.56 | 567300 |
| 2024-08-21 | 14.43 | $15.81 | 301200 |
| 2024-08-20 | 14.74 | $15.08 | 428100 |
| 2024-08-19 | 14.65 | $15.25 | 637300 |
| 2024-08-16 | 14.69 | $15.97 | 348900 |
| 2024-08-15 | 15.12 | $16.11 | 354900 |
| 2024-08-14 | 15.57 | $16.16 | 182900 |
| 2024-08-13 | 16.32 | $15.54 | 203800 |
| 2024-08-12 | 16.39 | $15.67 | 99200 |
| 2024-08-09 | 16.64 | $15.25 | 145000 |
| 2024-08-08 | 16.57 | $15.42 | 342800 |
| 2024-08-07 | 16.50 | $15.52 | 249900 |
| 2024-08-06 | 16.59 | $15.26 | 290300 |
| 2024-08-05 | 16.50 | $14.33 | 240500 |
| 2024-08-02 | 15.85 | $15.17 | 422100 |
| 2024-08-01 | 15.60 | $16.09 | 172000 |
| 2024-07-31 | 16.09 | $16.46 | 124700 |
| 2024-07-30 | 16.74 | $16.47 | 154700 |
| 2024-07-29 | 17.39 | $16.28 | 167000 |
| 2024-07-26 | 18.19 | $15.74 | 137100 |
| 2024-07-25 | 18.56 | $15.89 | 147800 |
| 2024-07-24 | 18.92 | $15.50 | 225700 |
| 2024-07-23 | 19.33 | $16.00 | 242100 |
| 2024-07-22 | 20.02 | $16.35 | 192800 |
| 2024-07-19 | 20.77 | $15.79 | 90400 |
| 2024-07-18 | 21.07 | $15.61 | 115500 |
| 2024-07-17 | 21.38 | $15.90 | 95600 |
| 2024-07-16 | 21.88 | $15.92 | 154900 |
| 2024-07-15 | 22.44 | $15.78 | 283200 |
| 2024-07-12 | 23.03 | $15.70 | 809700 |
| 2024-07-11 | 23.65 | $17.23 | 333800 |
| 2024-07-10 | 24.53 | $18.14 | 192200 |
| 2024-07-09 | 24.98 | $18.20 | 150900 |
| 2024-07-08 | 25.38 | $17.85 | 223700 |
| 2024-07-05 | 26.29 | $18.13 | 189100 |
| 2024-07-03 | 27.03 | $19.18 | 129300 |
| 2024-07-02 | 27.07 | $18.74 | 84400 |
| 2024-07-01 | 27.40 | $18.60 | 202400 |
| 2024-06-28 | 27.76 | $19.08 | 365600 |
| 2024-06-27 | 28.09 | $18.41 | 192500 |
| 2024-06-26 | 28.74 | $18.66 | 180000 |
| 2024-06-25 | 29.45 | $17.91 | 69400 |
| 2024-06-24 | 30.59 | $18.19 | 98900 |
| 2024-06-21 | 31.57 | $17.88 | 70100 |
| 2024-06-20 | 32.68 | $17.77 | 170600 |
| 2024-06-18 | 33.88 | $18.01 | 118100 |
| 2024-06-17 | 35.15 | $17.35 | 147200 |
| 2024-06-14 | 36.76 | $16.76 | 239200 |
| 2024-06-13 | 38.58 | $17.26 | 194200 |
| 2024-06-12 | 40.20 | $18.32 | 199400 |
| 2024-06-11 | 41.37 | $17.97 | 311900 |
| 2024-06-10 | 42.68 | $18.74 | 511900 |
| 2024-06-07 | 43.50 | $20.68 | 377200 |
| 2024-06-06 | 43.52 | $20.17 | 878900 |
| 2024-06-05 | 43.55 | $21.54 | 294800 |
| 2024-06-04 | 42.63 | $21.03 | 690900 |
| 2024-06-03 | 41.31 | $21.64 | 625400 |
| 2024-05-31 | 39.59 | $21.93 | 596100 |
| 2024-05-30 | 37.77 | $21.65 | 1.1M |
| 2024-05-29 | 35.91 | $18.26 | 82700 |
| 2024-05-28 | 34.97 | $18.03 | 90900 |
| 2024-05-24 | 33.87 | $18.17 | 119500 |
| 2024-05-23 | 32.73 | $17.08 | 51500 |
| 2024-05-22 | 32.02 | $17.05 | 82600 |
| 2024-05-21 | 31.27 | $16.88 | 134200 |
| 2024-05-20 | 30.48 | $17.23 | 107400 |
| 2024-05-17 | 28.94 | $17.27 | 113200 |
| 2024-05-16 | 27.31 | $17.15 | 130700 |
| 2024-05-15 | 25.95 | $16.83 | 93500 |
| 2024-05-14 | 24.55 | $16.41 | 77500 |
| 2024-05-13 | 23.43 | $16.22 | 104600 |
| 2024-05-10 | 22.32 | $15.96 | 56700 |
| 2024-05-09 | 21.19 | $16.00 | 75300 |
| 2024-05-08 | 20.00 | $15.92 | 78500 |
| 2024-05-07 | 18.83 | $15.69 | 82700 |
| 2024-05-06 | 17.81 | $15.44 | 67100 |
| 2024-05-03 | 16.77 | $15.10 | 218200 |
| 2024-05-02 | 16.02 | $14.93 | 149500 |
| 2024-05-01 | 15.33 | $14.85 | 140200 |
| 2024-04-30 | 14.30 | $14.68 | 147000 |
| 2024-04-29 | 13.46 | $14.40 | 108900 |
| 2024-04-26 | 12.72 | $14.00 | 2100 |
| 2024-04-25 | 12.55 | $14.02 | 27100 |
| 2024-04-24 | 12.38 | $14.15 | 16800 |
| 2024-04-23 | 12.19 | $14.25 | 13700 |
| 2024-04-22 | 12.00 | $13.51 | 1400 |
| 2024-04-19 | 12.41 | $13.40 | 6200 |
| 2024-04-18 | 12.84 | $12.99 | 28700 |
| 2024-04-17 | 13.37 | $13.20 | 2500 |
| 2024-04-16 | 13.41 | $12.53 | 4300 |
| 2024-04-15 | 13.84 | $12.50 | 6200 |
| 2024-04-12 | 14.51 | $12.69 | 10900 |
| 2024-04-11 | 14.99 | $12.87 | 5300 |
| 2024-04-10 | 15.43 | $12.70 | 3400 |
| 2024-04-09 | 16.11 | $12.65 | 13600 |
| 2024-04-08 | 16.55 | $12.59 | 10400 |
| 2024-04-05 | 17.23 | $12.25 | 6600 |
| 2024-04-04 | 17.95 | $12.30 | 7800 |
| 2024-04-03 | 18.70 | $12.47 | 46500 |
| 2024-04-02 | 19.53 | $11.88 | 13600 |
| 2024-04-01 | 20.15 | $11.32 | 42000 |
| 2024-03-28 | 20.66 | $12.01 | 7000 |
| 2024-03-27 | 21.64 | $11.44 | 3500 |
| 2024-03-26 | 21.86 | $11.60 | 8900 |
| 2024-03-25 | 22.19 | $11.33 | 2100 |
| 2024-03-22 | 22.23 | $11.38 | 1600 |
| 2024-03-21 | 22.35 | $11.32 | 10300 |
| 2024-03-20 | 21.92 | $11.50 | 4800 |
| 2024-03-19 | 21.47 | $11.55 | 6200 |
| 2024-03-18 | 21.23 | $11.65 | 25400 |
| 2024-03-15 | 20.98 | $12.12 | 22200 |
| 2024-03-14 | 21.04 | $11.78 | 2100 |
| 2024-03-13 | 21.11 | $12.21 | 2400 |
| 2024-03-12 | 21.41 | $11.90 | 10900 |
| 2024-03-11 | 21.63 | $11.50 | 11900 |
| 2024-03-08 | 21.47 | $11.75 | 1100 |
| 2024-03-07 | 21.38 | $11.42 | 600 |
| 2024-03-06 | 20.99 | $10.86 | 3900 |
| 2024-03-05 | 20.08 | $11.05 | 57200 |
| 2024-03-04 | 19.12 | $11.80 | 18700 |
| 2024-03-01 | 18.68 | $11.84 | 48000 |
| 2024-02-29 | 18.32 | $12.01 | 49600 |
| 2024-02-28 | 17.94 | $12.80 | 1300 |
| 2024-02-27 | 18.23 | $12.80 | 4700 |
| 2024-02-26 | 18.53 | $13.23 | 3700 |
| 2024-02-23 | 19.17 | $12.94 | 11200 |
| 2024-02-22 | 19.55 | $13.12 | 6800 |
| 2024-02-21 | 20.08 | $13.30 | 5500 |
| 2024-02-20 | 20.86 | $12.60 | 8700 |
| 2024-02-16 | 21.10 | $12.53 | 15400 |
| 2024-02-15 | 21.34 | $12.31 | 8800 |
| 2024-02-14 | 21.36 | $12.90 | 2400 |
| 2024-02-13 | 21.92 | $12.26 | 37700 |
| 2024-02-12 | 21.99 | $12.90 | 2000 |
| 2024-02-09 | 22.34 | $12.31 | 600 |
| 2024-02-08 | 22.10 | $12.24 | 12200 |
| 2024-02-07 | 21.85 | $12.34 | 14000 |
| 2024-02-06 | 21.59 | $12.23 | 25600 |
| 2024-02-05 | 21.20 | $11.40 | 3800 |
| 2024-02-02 | 20.11 | $11.69 | 13100 |
| 2024-02-01 | 19.10 | $12.49 | 40300 |
| 2024-01-31 | 18.42 | $12.29 | 21400 |
| 2024-01-30 | 17.71 | $12.90 | 8700 |
| 2024-01-29 | 17.24 | $12.99 | 20900 |
| 2024-01-26 | 16.76 | $13.61 | 20200 |
| 2024-01-25 | 16.79 | $13.56 | 1000 |
| 2024-01-24 | 16.64 | $13.75 | 600 |
| 2024-01-23 | 16.73 | $13.34 | 2600 |
| 2024-01-22 | 16.32 | $13.40 | 4900 |
| 2024-01-19 | 16.01 | $13.70 | 5100 |
| 2024-01-18 | 15.89 | $13.83 | 5300 |
| 2024-01-17 | 15.76 | $13.72 | 4800 |
| 2024-01-16 | 15.59 | $13.86 | 6300 |
| 2024-01-12 | 15.50 | $14.40 | 4100 |
| 2024-01-11 | 15.69 | $13.96 | 16100 |
| 2024-01-10 | 15.80 | $15.17 | 19200 |
| 2024-01-09 | 16.25 | $15.47 | 500 |
| 2024-01-08 | 16.43 | $15.15 | 3000 |
| 2024-01-05 | 16.72 | $15.81 | 7300 |
| 2024-01-04 | 16.40 | $16.15 | 12100 |
| 2024-01-03 | 15.98 | $15.20 | 3300 |
| 2024-01-02 | 16.10 | $15.30 | 1900 |
| 2023-12-29 | 16.23 | $15.05 | 1100 |
| 2023-12-28 | 16.63 | $14.88 | 2700 |
| 2023-12-27 | 17.05 | $15.09 | 9700 |
| 2023-12-26 | 17.37 | $15.46 | 4800 |
| 2023-12-22 | 17.42 | $15.50 | 3000 |
| 2023-12-21 | 17.31 | $15.29 | 3600 |
| 2023-12-20 | 17.48 | $14.95 | 7900 |
| 2023-12-19 | 17.72 | $14.70 | 4400 |
| 2023-12-18 | 18.13 | $14.69 | 2900 |
| 2023-12-15 | 18.74 | $13.95 | 2900 |
| 2023-12-14 | 19.53 | $13.60 | 4800 |
| 2023-12-13 | 20.08 | $13.27 | 6900 |
| 2023-12-12 | 20.50 | $13.15 | 10300 |
| 2023-12-11 | 20.72 | $13.45 | 8300 |
| 2023-12-08 | 21.15 | $14.10 | 6600 |
| 2023-12-07 | 22.25 | $14.17 | 3400 |
| 2023-12-06 | 23.40 | $15.25 | 12100 |
| 2023-12-05 | 23.66 | $15.30 | 1000 |
| 2023-12-04 | 23.81 | $14.99 | 1800 |
| 2023-12-01 | 24.00 | $15.45 | 700 |
| 2023-11-30 | 23.77 | $15.10 | 2200 |
| 2023-11-29 | 23.73 | $14.31 | 1800 |
| 2023-11-28 | 24.03 | $14.78 | 9100 |
| 2023-11-27 | 24.02 | $15.62 | 7100 |
| 2023-11-24 | 23.73 | $14.29 | — |
| 2023-11-22 | 24.34 | $14.29 | 400 |
| 2023-11-21 | 24.99 | $14.56 | 13800 |
| 2023-11-20 | 25.67 | $15.04 | 6500 |
| 2023-11-17 | 25.82 | $14.98 | 1100 |
| 2023-11-16 | 26.05 | $15.20 | 1000 |
| 2023-11-15 | 25.72 | $15.40 | 4900 |
| 2023-11-14 | 25.26 | $15.15 | 1000 |
| 2023-11-13 | 24.88 | $15.35 | 300 |
| 2023-11-10 | 24.26 | $15.25 | 1000 |
| 2023-11-09 | 23.66 | $14.28 | 200 |
| 2023-11-08 | 23.60 | $14.50 | 3900 |
| 2023-11-07 | 23.40 | $14.91 | 1300 |
| 2023-11-06 | 22.84 | $15.23 | 2700 |
| 2023-11-03 | 22.02 | $14.95 | 7900 |
| 2023-11-02 | 21.17 | $15.55 | 11700 |
| 2023-11-01 | 19.98 | $14.58 | 2800 |
| 2023-10-31 | 18.96 | $14.24 | 1500 |
| 2023-10-30 | 18.39 | $13.74 | 4200 |
| 2023-10-27 | 18.07 | $13.20 | 800 |
| 2023-10-26 | 18.27 | $12.93 | 700 |
| 2023-10-25 | 18.72 | $13.19 | 2200 |
| 2023-10-24 | 18.70 | $12.63 | 1400 |
| 2023-10-23 | 19.19 | $12.08 | 1500 |
| 2023-10-20 | 20.09 | $12.22 | 2000 |
| 2023-10-19 | 20.64 | $12.26 | 7800 |
| 2023-10-18 | 21.22 | $12.00 | 1400 |
| 2023-10-17 | 22.29 | $11.90 | 29200 |
| 2023-10-16 | 23.42 | $11.84 | 11900 |
| 2023-10-13 | 24.44 | $11.74 | 5200 |
| 2023-10-12 | 25.38 | $11.75 | 400 |
| 2023-10-11 | 26.60 | $11.61 | 4200 |
| 2023-10-10 | 27.78 | $11.69 | 7100 |
| 2023-10-09 | 29.03 | $11.48 | 15400 |
| 2023-10-06 | 30.08 | $11.10 | 18000 |
| 2023-10-05 | 30.73 | $11.00 | 51100 |
| 2023-10-04 | 31.42 | $10.57 | 26500 |
| 2023-10-03 | 31.64 | $11.85 | 19800 |
| 2023-10-02 | 32.67 | $12.76 | 1200 |
| 2023-09-29 | 33.21 | $12.69 | 11700 |
| 2023-09-28 | 33.78 | $12.63 | 1800 |
| 2023-09-27 | 34.48 | $12.89 | 8100 |
| 2023-09-26 | 35.22 | $12.90 | 300 |
| 2023-09-25 | 35.37 | $13.04 | — |
| 2023-09-22 | 35.25 | $13.04 | 15500 |
| 2023-09-21 | 35.13 | $13.00 | 12000 |
| 2023-09-20 | 35.01 | $13.14 | 2500 |
| 2023-09-19 | 34.88 | $12.80 | 1800 |
| 2023-09-18 | 35.01 | $12.77 | 4900 |
| 2023-09-15 | 35.18 | $12.70 | 7000 |
| 2023-09-14 | 35.36 | $12.82 | 19400 |
| 2023-09-13 | 35.25 | $12.80 | 1600 |
| 2023-09-12 | 35.18 | $12.68 | 1600 |
| 2023-09-11 | 35.18 | $12.93 | 1400 |
| 2023-09-08 | 34.82 | $12.50 | 4800 |
| 2023-09-07 | 34.66 | $13.00 | 1300 |
| 2023-09-06 | 33.69 | $12.45 | 2000 |
| 2023-09-05 | 33.00 | $12.30 | 10200 |
| 2023-09-01 | 32.36 | $12.10 | 1100 |
| 2023-08-31 | 31.83 | $12.86 | 14200 |
| 2023-08-30 | 31.01 | $12.00 | 9300 |
| 2023-08-29 | 30.65 | $12.31 | 11200 |
| 2023-08-28 | 29.91 | $11.75 | 2200 |
| 2023-08-25 | 29.61 | $11.39 | — |
| 2023-08-24 | 29.65 | $11.39 | 3400 |
| 2023-08-23 | 29.70 | $11.22 | 3200 |
| 2023-08-22 | 29.95 | $11.56 | 7600 |
| 2023-08-21 | 29.73 | $11.73 | 300 |
| 2023-08-18 | 28.77 | $11.25 | 3500 |
| 2023-08-17 | 28.21 | $11.65 | 1500 |
| 2023-08-16 | 26.89 | $11.32 | — |
| 2023-08-15 | 25.82 | $11.32 | 10400 |
| 2023-08-14 | 24.68 | $11.21 | 1100 |
| 2023-08-11 | 23.77 | $11.20 | 600 |
| 2023-08-10 | 22.94 | $10.90 | — |
| 2023-08-09 | 22.43 | $10.90 | — |
| 2023-08-08 | 21.89 | $10.90 | — |
| 2023-08-07 | 21.32 | $10.90 | 3400 |
| 2023-08-04 | 20.73 | $10.80 | — |
| 2023-08-03 | 20.39 | $10.80 | 300 |
| 2023-08-02 | 20.03 | $10.88 | 200 |
| 2023-08-01 | 19.49 | $10.80 | 1200 |
| 2023-07-31 | 19.01 | $11.00 | 3200 |
| 2023-07-28 | 18.50 | $10.30 | 100 |
| 2023-07-27 | 18.87 | $10.30 | — |
| 2023-07-26 | 19.25 | $10.30 | 3600 |
| 2023-07-25 | 19.66 | $10.55 | 800 |
| 2023-07-24 | 19.62 | $10.48 | 1200 |
| 2023-07-21 | 19.67 | $10.55 | 3000 |
| 2023-07-20 | 19.72 | $10.56 | 1000 |
| 2023-07-19 | 19.04 | $10.18 | 100 |
| 2023-07-18 | 18.77 | $10.00 | — |
| 2023-07-17 | 18.72 | $10.00 | 5000 |
| 2023-07-14 | 18.67 | $10.00 | 36300 |
| 2023-07-13 | 18.62 | $9.70 | — |
| 2023-07-12 | 19.12 | $9.70 | — |
| 2023-07-11 | 19.64 | $9.70 | — |
| 2023-07-10 | 20.19 | $9.70 | 200 |
| 2023-07-07 | 20.76 | $9.76 | 700 |
| 2023-07-06 | 21.37 | $9.47 | 3400 |
| 2023-07-05 | 22.22 | $10.00 | 2400 |
| 2023-07-03 | 22.35 | $9.72 | — |
| 2023-06-30 | 22.91 | $9.72 | — |
| 2023-06-29 | 23.50 | $9.72 | — |
| 2023-06-28 | 24.12 | $9.72 | — |
| 2023-06-27 | 24.78 | $9.72 | 9300 |
| 2023-06-26 | 25.46 | $10.20 | 5000 |
| 2023-06-23 | 25.25 | $10.20 | 100 |
| 2023-06-22 | 25.03 | $10.03 | 1900 |
| 2023-06-21 | 24.96 | $10.51 | 500 |
| 2023-06-20 | 24.03 | $10.25 | 2600 |
| 2023-06-16 | 23.25 | $9.90 | — |
| 2023-06-15 | 22.77 | $9.90 | — |
| 2023-06-14 | 22.25 | $9.90 | 1000 |
| 2023-06-13 | 21.71 | $9.24 | — |
| 2023-06-12 | 21.82 | $9.24 | 300 |
| 2023-06-09 | 21.94 | $9.25 | 300 |
| 2023-06-08 | 22.04 | $9.47 | — |
| 2023-06-07 | 21.78 | $9.47 | — |
| 2023-06-06 | 21.52 | $9.47 | — |
| 2023-06-05 | 21.23 | $9.47 | 5300 |
| 2023-06-02 | 20.93 | $8.68 | — |
| 2023-06-01 | 21.40 | $8.68 | 500 |
| 2023-05-31 | 21.90 | $8.39 | 100 |
| 2023-05-30 | 22.75 | $8.89 | 100 |
| 2023-05-26 | 22.91 | $9.83 | — |
| 2023-05-25 | 21.08 | $9.83 | 400 |
| 2023-05-24 | 19.15 | $9.30 | — |
| 2023-05-23 | 17.55 | $9.30 | 1800 |
| 2023-05-22 | 15.86 | $7.53 | — |
| 2023-05-19 | 15.69 | $7.53 | — |
| 2023-05-18 | 15.51 | $7.53 | — |
| 2023-05-17 | 15.31 | $7.53 | — |
| 2023-05-16 | 15.11 | $7.53 | — |
| 2023-05-15 | 14.90 | $7.53 | — |
| 2023-05-12 | 14.67 | $7.53 | — |
| 2023-05-11 | 14.44 | $7.53 | — |
| 2023-05-10 | 14.19 | $7.53 | — |
| 2023-05-09 | 13.93 | $7.53 | — |
| 2023-05-08 | 13.65 | $7.53 | — |
| 2023-05-05 | 13.36 | $7.53 | — |
| 2023-05-04 | 13.06 | $7.53 | 1900 |
| 2023-05-03 | 12.74 | $7.56 | 1100 |
| 2023-05-02 | 12.45 | $7.65 | 700 |
| 2023-05-01 | 12.30 | $7.94 | — |
| 2023-04-28 | 12.68 | $7.94 | — |
| 2023-04-27 | 13.09 | $7.94 | — |
| 2023-04-26 | 13.51 | $7.94 | — |
| 2023-04-25 | 13.96 | $7.94 | 500 |
| 2023-04-24 | 14.44 | $8.05 | — |
| 2023-04-21 | 15.14 | $8.05 | 1000 |
| 2023-04-20 | 15.87 | $8.05 | 200 |
| 2023-04-19 | 16.65 | $8.10 | 1000 |
| 2023-04-18 | 17.51 | $8.40 | 300 |
| 2023-04-17 | 17.93 | $7.65 | — |
| 2023-04-14 | 18.05 | $7.65 | — |
| 2023-04-13 | 18.18 | $7.65 | — |
| 2023-04-12 | 18.32 | $7.65 | — |
| 2023-04-11 | 18.46 | $7.65 | 1800 |
| 2023-04-10 | 18.61 | $7.26 | 1000 |
| 2023-04-06 | 17.77 | $7.62 | — |
| 2023-04-05 | 17.67 | $7.62 | — |
| 2023-04-04 | 17.56 | $7.62 | 1000 |
| 2023-04-03 | 17.45 | $7.56 | — |
| 2023-03-31 | 17.20 | $7.56 | 1100 |
| 2023-03-30 | 16.93 | $7.60 | 2200 |
| 2023-03-29 | 16.66 | $7.82 | 200 |
| 2023-03-28 | 16.94 | $7.90 | 300 |
| 2023-03-27 | 17.32 | $7.80 | 100 |
| 2023-03-24 | 17.54 | $7.60 | 200 |
| 2023-03-23 | 17.40 | $8.20 | 200 |
| 2023-03-22 | 18.17 | $8.15 | 200 |
| 2023-03-21 | 18.88 | $7.86 | — |
| 2023-03-20 | 19.04 | $7.86 | — |
| 2023-03-17 | 19.21 | $7.86 | 6100 |
| 2023-03-16 | 19.39 | $7.90 | 600 |
| 2023-03-15 | 19.45 | $7.90 | 200 |
| 2023-03-14 | 19.52 | $8.30 | 500 |
| 2023-03-13 | 20.17 | $7.81 | 2500 |
| 2023-03-10 | 20.12 | $8.54 | 1600 |
| 2023-03-09 | 21.12 | $8.72 | 100 |
| 2023-03-08 | 21.35 | $8.80 | — |
| 2023-03-07 | 21.36 | $8.80 | — |
| 2023-03-06 | 21.37 | $8.80 | 10900 |
| 2023-03-03 | 21.38 | $8.91 | 1100 |
| 2023-03-02 | 21.09 | $8.90 | 2700 |
| 2023-03-01 | 20.81 | $9.09 | 500 |
| 2023-02-28 | 19.77 | $8.73 | 200 |
| 2023-02-27 | 19.21 | $8.39 | — |
| 2023-02-24 | 19.28 | $8.39 | — |
| 2023-02-23 | 19.36 | $8.39 | — |
| 2023-02-22 | 19.44 | $8.39 | — |
| 2023-02-21 | 19.53 | $8.39 | 1100 |
| 2023-02-17 | 19.62 | $8.36 | — |
| 2023-02-16 | 19.79 | $8.36 | — |
| 2023-02-15 | 19.96 | $8.36 | — |
| 2023-02-14 | 20.15 | $8.36 | 1300 |
| 2023-02-13 | 20.34 | $8.28 | 1200 |
| 2023-02-10 | 20.67 | $8.01 | 600 |
| 2023-02-09 | 21.46 | $7.66 | — |
| 2023-02-08 | 22.20 | $7.66 | — |
| 2023-02-07 | 22.98 | $7.66 | 5200 |
| 2023-02-06 | 23.80 | $7.80 | 1200 |
| 2023-02-03 | 24.93 | $8.14 | — |
| 2023-02-02 | 25.70 | $8.14 | 400 |
| 2023-02-01 | 26.51 | $8.13 | — |
| 2023-01-31 | 26.96 | $8.13 | — |
| 2023-01-30 | 27.43 | $8.13 | 900 |
| 2023-01-27 | 27.93 | $7.74 | 2300 |
| 2023-01-26 | 29.19 | $7.03 | — |
| 2023-01-25 | 29.25 | $7.03 | 400 |
| 2023-01-24 | 29.31 | $7.19 | 700 |
| 2023-01-23 | 29.70 | $7.28 | 400 |
| 2023-01-20 | 30.27 | $7.48 | 500 |
| 2023-01-19 | 31.27 | $7.57 | — |
| 2023-01-18 | 32.52 | $7.57 | 19300 |
| 2023-01-17 | 33.84 | $6.79 | — |
| 2023-01-13 | 32.45 | $6.79 | — |
| 2023-01-12 | 31.00 | $6.79 | — |
| 2023-01-11 | 29.46 | $6.79 | — |
| 2023-01-10 | 27.85 | $6.79 | — |
| 2023-01-09 | 26.15 | $6.79 | — |
| 2023-01-06 | 24.36 | $6.79 | — |
| 2023-01-05 | 22.48 | $6.79 | — |
| 2023-01-04 | 20.50 | $6.79 | 1600 |
| 2023-01-03 | 18.41 | $7.74 | — |
| 2022-12-30 | 17.50 | $7.74 | 100 |
| 2022-12-29 | 16.54 | $7.78 | 1000 |
| 2022-12-28 | 15.61 | $7.96 | 400 |
| 2022-12-27 | 14.78 | $8.30 | — |
| 2022-12-23 | 15.09 | $8.30 | 100 |
| 2022-12-22 | 15.43 | $8.30 | — |
| 2022-12-21 | 15.78 | $8.30 | — |
| 2022-12-20 | 16.15 | $8.30 | — |
| 2022-12-19 | 16.54 | $8.30 | 100 |
| 2022-12-16 | 16.95 | $8.29 | — |
| 2022-12-15 | 17.34 | $8.29 | — |
| 2022-12-14 | 17.76 | $8.29 | 200 |
| 2022-12-13 | 18.21 | $8.40 | — |
| 2022-12-12 | 18.93 | $8.40 | — |
| 2022-12-09 | 19.69 | $8.40 | — |
| 2022-12-08 | 20.50 | $8.40 | — |
| 2022-12-07 | 21.34 | $8.40 | 200 |
| 2022-12-06 | 22.23 | $8.90 | — |
| 2022-12-05 | 22.45 | $8.90 | — |
| 2022-12-02 | 22.68 | $8.90 | — |
| 2022-12-01 | 22.92 | $8.90 | — |
| 2022-11-30 | 23.18 | $8.90 | 200 |
| 2022-11-29 | 23.45 | $8.78 | 100 |
| 2022-11-28 | 23.93 | $8.60 | 300 |
| 2022-11-25 | 24.55 | $9.12 | — |
| 2022-11-23 | 23.88 | $9.12 | 600 |
| 2022-11-22 | 23.17 | $8.67 | — |
| 2022-11-21 | 23.13 | $8.67 | — |
| 2022-11-18 | 23.09 | $8.67 | 200 |
| 2022-11-17 | 23.05 | $8.83 | — |
| 2022-11-16 | 22.55 | $8.83 | 2200 |
| 2022-11-15 | 22.02 | $8.66 | — |
| 2022-11-14 | 21.72 | $8.66 | 1700 |
| 2022-11-11 | 21.40 | $8.62 | — |
| 2022-11-10 | 21.21 | $8.62 | — |
| 2022-11-09 | 21.00 | $8.62 | — |
| 2022-11-08 | 20.78 | $8.62 | 1000 |
| 2022-11-07 | 20.54 | $8.62 | — |
| 2022-11-04 | 20.30 | $8.62 | 900 |
| 2022-11-03 | 20.04 | $8.37 | 5400 |
| 2022-11-02 | 20.01 | $8.50 | 100 |
| 2022-11-01 | 19.73 | $8.92 | 4000 |
| 2022-10-31 | 18.84 | $7.88 | — |
| 2022-10-28 | 19.39 | $7.88 | — |
| 2022-10-27 | 19.97 | $7.88 | — |
| 2022-10-26 | 20.58 | $7.88 | 2000 |
| 2022-10-25 | 21.22 | $8.01 | — |
| 2022-10-24 | 21.62 | $8.01 | — |
| 2022-10-21 | 22.04 | $8.01 | — |
| 2022-10-20 | 22.49 | $8.01 | 300 |
| 2022-10-19 | 22.96 | $8.20 | — |
| 2022-10-18 | 23.09 | $8.20 | 200 |
| 2022-10-17 | 23.24 | $7.56 | — |
| 2022-10-14 | 24.32 | $7.56 | 3900 |
| 2022-10-13 | 25.47 | $7.78 | 100 |
| 2022-10-12 | 26.23 | $7.78 | 2300 |
| 2022-10-11 | 27.04 | $7.78 | — |
| 2022-10-10 | 27.88 | $7.78 | 2300 |
| 2022-10-07 | 28.77 | $8.10 | — |
| 2022-10-06 | 28.82 | $8.10 | 300 |
| 2022-10-05 | 28.88 | $7.36 | — |
| 2022-10-04 | 29.98 | $7.36 | — |
| 2022-10-03 | 31.14 | $7.36 | 300 |
| 2022-09-30 | 32.36 | $6.30 | — |
| 2022-09-29 | 32.04 | $6.30 | — |
| 2022-09-28 | 31.71 | $6.30 | — |
| 2022-09-27 | 31.36 | $6.30 | — |
| 2022-09-26 | 31.00 | $6.30 | — |
| 2022-09-23 | 30.61 | $6.30 | 900 |
| 2022-09-22 | 30.20 | $6.76 | 6000 |
| 2022-09-21 | 30.40 | $6.75 | — |
| 2022-09-20 | 30.58 | $6.75 | 600 |
| 2022-09-19 | 30.76 | $6.76 | 300 |
| 2022-09-16 | 30.97 | $7.03 | — |
| 2022-09-15 | 31.59 | $7.03 | — |
| 2022-09-14 | 32.23 | $7.03 | — |
| 2022-09-13 | 32.91 | $7.03 | — |
| 2022-09-12 | 33.63 | $7.03 | 2500 |
| 2022-09-09 | 34.38 | $6.55 | — |
| 2022-09-08 | 34.10 | $6.55 | — |
| 2022-09-07 | 33.81 | $6.55 | — |
| 2022-09-06 | 33.50 | $6.55 | 100 |
| 2022-09-02 | 33.18 | $6.30 | 500 |
| 2022-09-01 | 32.29 | $6.63 | — |
| 2022-08-31 | 31.63 | $6.63 | 3900 |
| 2022-08-30 | 30.93 | $6.35 | 1200 |
| 2022-08-29 | 30.20 | $8.25 | — |
| 2022-08-26 | 31.14 | $8.25 | — |
| 2022-08-25 | 32.14 | $8.25 | 5500 |
| 2022-08-24 | 33.19 | $8.25 | 3000 |
| 2022-08-23 | 34.15 | $8.36 | — |
| 2022-08-22 | 34.85 | $8.36 | 3000 |
| 2022-08-19 | 35.58 | $8.60 | — |
| 2022-08-18 | 35.61 | $8.60 | — |
| 2022-08-17 | 35.64 | $8.60 | 300 |
| 2022-08-16 | 35.68 | $8.27 | 200 |
| 2022-08-15 | 36.26 | $8.72 | — |
| 2022-08-12 | 35.18 | $8.72 | — |
| 2022-08-11 | 34.04 | $8.72 | 8600 |
| 2022-08-10 | 32.85 | $8.63 | — |
| 2022-08-09 | 31.70 | $8.63 | 200 |
| 2022-08-08 | 30.48 | $8.29 | — |
| 2022-08-05 | 29.65 | $8.29 | — |
| 2022-08-04 | 28.77 | $8.29 | — |
| 2022-08-03 | 27.85 | $8.29 | 300 |
| 2022-08-02 | 26.88 | $8.00 | 100 |
| 2022-08-01 | 26.38 | $8.00 | 100 |
| 2022-07-29 | 25.85 | $8.00 | — |
| 2022-07-28 | 25.30 | $8.00 | 1500 |
| 2022-07-27 | 24.72 | $6.90 | — |
| 2022-07-26 | 24.44 | $6.90 | — |
| 2022-07-25 | 24.15 | $6.90 | — |
| 2022-07-22 | 23.84 | $6.90 | — |
| 2022-07-21 | 23.52 | $6.90 | — |
| 2022-07-20 | 23.18 | $6.90 | — |
| 2022-07-19 | 22.82 | $6.90 | — |
| 2022-07-18 | 22.45 | $6.90 | — |
| 2022-07-15 | 22.05 | $6.90 | — |
| 2022-07-14 | 21.63 | $6.90 | — |
| 2022-07-13 | 21.19 | $6.90 | — |
| 2022-07-12 | 20.73 | $6.90 | — |
| 2022-07-11 | 20.24 | $6.90 | 2000 |
| 2022-07-08 | 19.73 | $6.78 | 3800 |
| 2022-07-07 | 19.19 | $7.03 | — |
| 2022-07-06 | 19.07 | $7.03 | — |
| 2022-07-05 | 18.94 | $7.03 | — |
| 2022-07-01 | 18.80 | $7.03 | 400 |
| 2022-06-30 | 18.66 | $7.30 | 3900 |
| 2022-06-29 | 18.93 | $7.83 | 100 |
| 2022-06-28 | 19.27 | $7.86 | — |
| 2022-06-27 | 19.52 | $7.86 | 1000 |
| 2022-06-24 | 19.79 | $7.85 | — |
| 2022-06-23 | 20.10 | $7.85 | — |
| 2022-06-22 | 20.42 | $7.85 | — |
| 2022-06-21 | 20.76 | $7.85 | — |
| 2022-06-17 | 21.12 | $7.85 | 500 |
| 2022-06-16 | 21.49 | $7.85 | 400 |
| 2022-06-15 | 21.89 | $7.85 | — |
| 2022-06-14 | 22.30 | $7.85 | — |
| 2022-06-13 | 22.74 | $7.85 | — |
| 2022-06-10 | 23.20 | $7.85 | 1400 |
| 2022-06-09 | 23.69 | $8.37 | — |
| 2022-06-08 | 22.89 | $8.37 | 100 |
| 2022-06-07 | 22.04 | $8.40 | 500 |
| 2022-06-06 | 21.08 | $8.47 | — |
| 2022-06-03 | 19.92 | $8.47 | 4400 |
| 2022-06-02 | 18.69 | $7.82 | — |
| 2022-06-01 | 18.05 | $7.82 | — |
| 2022-05-31 | 17.37 | $7.82 | — |
| 2022-05-27 | 16.65 | $7.82 | 400 |
| 2022-05-26 | 15.90 | $7.75 | 2400 |
| 2022-05-25 | 15.17 | $7.53 | — |
| 2022-05-24 | 14.64 | $7.53 | 2000 |
| 2022-05-23 | 14.08 | $7.86 | 1700 |
| 2022-05-20 | 13.17 | $7.59 | 2500 |
| 2022-05-19 | 12.48 | $6.55 | — |
| 2022-05-18 | 13.13 | $6.55 | 1000 |
| 2022-05-17 | 13.81 | $6.85 | — |
| 2022-05-16 | 14.01 | $6.85 | 300 |
| 2022-05-13 | 14.21 | $6.30 | — |
| 2022-05-12 | 14.52 | $6.30 | — |
| 2022-05-11 | 14.85 | $6.30 | 1500 |
| 2022-05-10 | 15.19 | $6.11 | 200 |
| 2022-05-09 | 15.18 | $6.55 | — |
| 2022-05-06 | 15.91 | $6.55 | 200 |
| 2022-05-05 | 16.68 | $6.15 | — |
| 2022-05-04 | 16.65 | $6.15 | — |
| 2022-05-03 | 16.62 | $6.15 | — |
| 2022-05-02 | 16.58 | $6.15 | 1500 |
| 2022-04-29 | 16.54 | $6.41 | 1000 |
| 2022-04-28 | 16.90 | $6.61 | 1500 |
| 2022-04-27 | 17.62 | $6.36 | — |
| 2022-04-26 | 17.87 | $6.36 | 500 |
| 2022-04-25 | 18.13 | $6.74 | — |
| 2022-04-22 | 19.08 | $6.74 | 500 |
| 2022-04-21 | 20.08 | $6.80 | 700 |
| 2022-04-20 | 21.03 | $6.70 | 1200 |
| 2022-04-19 | 22.03 | $7.38 | — |
| 2022-04-18 | 21.57 | $7.38 | 1100 |
| 2022-04-14 | 21.09 | $6.85 | — |
| 2022-04-13 | 21.49 | $6.85 | — |
| 2022-04-12 | 21.91 | $6.85 | 100 |
| 2022-04-11 | 22.35 | $7.32 | 200 |
| 2022-04-08 | 21.45 | $6.90 | — |
| 2022-04-07 | 21.27 | $6.90 | — |
| 2022-04-06 | 21.08 | $6.90 | — |
| 2022-04-05 | 20.88 | $6.90 | — |
| 2022-04-04 | 20.67 | $6.90 | 5400 |
| 2022-04-01 | 20.45 | $6.92 | 800 |
| 2022-03-31 | 20.30 | $6.64 | 800 |
| 2022-03-30 | 20.15 | $7.07 | — |
| 2022-03-29 | 18.61 | $7.07 | 400 |
| 2022-03-28 | 16.98 | $7.06 | 12900 |
| 2022-03-25 | 15.29 | $6.50 | 1500 |
| 2022-03-24 | 14.34 | $6.36 | 3500 |
| 2022-03-23 | 13.63 | $6.30 | 6000 |
| 2022-03-22 | 12.99 | $6.07 | 400 |
| 2022-03-21 | 12.89 | $6.02 | 2000 |
| 2022-03-18 | 12.92 | $6.04 | — |
| 2022-03-17 | 12.88 | $6.04 | — |
| 2022-03-16 | 12.84 | $6.04 | 200 |
| 2022-03-15 | 12.80 | $6.13 | 300 |
| 2022-03-14 | 12.47 | $6.22 | 1100 |
| 2022-03-11 | 12.07 | $6.15 | 11800 |
| 2022-03-10 | 11.79 | $6.25 | — |
| 2022-03-09 | 11.20 | $6.25 | — |
| 2022-03-08 | 10.57 | $6.25 | 1200 |
| 2022-03-07 | 9.91 | $5.55 | 400 |
| 2022-03-04 | 10.14 | $5.69 | 300 |
| 2022-03-03 | 10.55 | $5.87 | — |
| 2022-03-02 | 10.39 | $5.87 | — |
| 2022-03-01 | 10.21 | $5.87 | 30000 |
| 2022-02-28 | 10.03 | $5.87 | — |
| 2022-02-25 | 9.84 | $5.87 | 1300 |
| 2022-02-24 | 9.63 | $5.87 | 900 |
| 2022-02-23 | 9.42 | $5.52 | — |
| 2022-02-22 | 9.77 | $5.52 | — |
| 2022-02-18 | 10.14 | $5.52 | 500 |
| 2022-02-17 | 10.52 | $5.82 | 400 |
| 2022-02-16 | 10.39 | $5.61 | 1900 |
| 2022-02-15 | 10.80 | $5.67 | — |
| 2022-02-14 | 10.89 | $5.67 | 3000 |
| 2022-02-11 | 10.98 | $5.75 | — |
| 2022-02-10 | 10.79 | $5.75 | 2800 |
| 2022-02-09 | 10.59 | $5.50 | — |
| 2022-02-08 | 11.03 | $5.50 | — |
| 2022-02-07 | 11.48 | $5.50 | 500 |
| 2022-02-04 | 11.96 | $5.50 | — |
| 2022-02-03 | 12.47 | $5.50 | — |
| 2022-02-02 | 13.00 | $5.50 | — |
| 2022-02-01 | 13.56 | $5.50 | 500 |
| 2022-01-31 | 14.15 | $5.51 | 1400 |
| 2022-01-28 | 14.20 | $5.24 | — |
| 2022-01-27 | 14.83 | $5.24 | 5200 |
| 2022-01-26 | 15.50 | $5.16 | — |
| 2022-01-25 | 15.55 | $5.16 | 900 |
| 2022-01-24 | 15.60 | $4.92 | 1500 |
| 2022-01-21 | 15.16 | $5.37 | — |
| 2022-01-20 | 15.74 | $5.37 | 1200 |
| 2022-01-19 | 16.36 | $5.60 | 600 |
| 2022-01-18 | 16.73 | $5.80 | — |
| 2022-01-14 | 16.37 | $5.80 | — |
| 2022-01-13 | 15.99 | $5.80 | — |
| 2022-01-12 | 15.59 | $5.80 | 1400 |
| 2022-01-11 | 15.17 | $5.64 | — |
| 2022-01-10 | 15.15 | $5.64 | 500 |
| 2022-01-07 | 15.13 | $5.72 | 1800 |
| 2022-01-06 | 14.84 | $5.66 | — |
| 2022-01-05 | 14.67 | $5.66 | — |
| 2022-01-04 | 14.49 | $5.66 | 100 |
| 2022-01-03 | 14.30 | $5.50 | — |
| 2021-12-31 | 14.45 | $5.50 | 500 |
| 2021-12-30 | 14.60 | $5.54 | 100 |
| 2021-12-29 | 14.66 | $5.72 | 700 |
| 2021-12-28 | 14.23 | $5.90 | 1900 |
| 2021-12-27 | 13.79 | $5.59 | 600 |
| 2021-12-23 | 13.94 | $5.57 | 700 |
| 2021-12-22 | 14.15 | $5.50 | — |
| 2021-12-21 | 14.51 | $5.50 | 4200 |
| 2021-12-20 | 14.90 | $5.25 | 4400 |
| 2021-12-17 | 15.49 | $5.37 | — |
| 2021-12-16 | 16.22 | $5.37 | 1000 |
| 2021-12-15 | 16.98 | $5.07 | 2000 |
| 2021-12-14 | 17.22 | $5.18 | 500 |
| 2021-12-13 | 17.71 | $5.25 | 1000 |
| 2021-12-10 | 18.39 | $5.26 | — |
| 2021-12-09 | 19.13 | $5.26 | — |
| 2021-12-08 | 19.91 | $5.26 | 3000 |
| 2021-12-07 | 20.74 | $4.80 | 200 |
| 2021-12-06 | 20.65 | $4.45 | — |
| 2021-12-03 | 19.10 | $4.45 | 1100 |
| 2021-12-02 | 17.47 | $4.70 | 3400 |
| 2021-12-01 | 16.02 | $4.90 | 1300 |
| 2021-11-30 | 14.92 | $4.97 | — |
| 2021-11-29 | 13.89 | $4.97 | 2900 |
| 2021-11-26 | 12.81 | $5.23 | 200 |
| 2021-11-24 | 12.32 | $5.29 | — |
| 2021-11-23 | 11.95 | $5.29 | 300 |
| 2021-11-22 | 11.56 | $5.32 | 2100 |
| 2021-11-19 | 11.17 | $5.52 | 2400 |
| 2021-11-18 | 11.31 | $5.38 | 1600 |
| 2021-11-17 | 11.23 | $5.55 | 4600 |
| 2021-11-16 | 11.61 | $5.39 | 1600 |
| 2021-11-15 | 11.75 | $5.51 | — |
| 2021-11-12 | 12.36 | $5.51 | 1000 |
| 2021-11-11 | 13.00 | $5.69 | — |
| 2021-11-10 | 13.08 | $5.69 | — |
| 2021-11-09 | 13.16 | $5.69 | — |
| 2021-11-08 | 13.25 | $5.69 | — |
| 2021-11-05 | 13.34 | $5.69 | 8100 |
| 2021-11-04 | 13.44 | $5.69 | 300 |
| 2021-11-03 | 13.54 | $5.38 | — |
| 2021-11-02 | 14.08 | $5.38 | 5500 |
| 2021-11-01 | 14.64 | $5.59 | 1800 |
| 2021-10-29 | 15.07 | $5.34 | 3000 |
| 2021-10-28 | 15.49 | $5.18 | 1700 |
| 2021-10-27 | 15.38 | $5.18 | 2400 |
| 2021-10-26 | 15.27 | $5.40 | 4000 |
| 2021-10-25 | 15.65 | $5.52 | 500 |
| 2021-10-22 | 16.43 | $5.44 | 3400 |
| 2021-10-21 | 17.28 | $5.51 | 2000 |
| 2021-10-20 | 17.98 | $5.51 | 2600 |
| 2021-10-19 | 18.71 | $5.42 | — |
| 2021-10-18 | 19.55 | $5.42 | 1200 |
| 2021-10-15 | 20.43 | $5.29 | 3000 |
| 2021-10-14 | 21.12 | $5.46 | 200 |
| 2021-10-13 | 22.14 | $5.46 | 10500 |
| 2021-10-12 | 23.21 | $5.53 | 200 |
| 2021-10-11 | 23.98 | $5.45 | 200 |
| 2021-10-08 | 25.01 | $5.72 | 1300 |
| 2021-10-07 | 25.18 | $5.80 | — |
| 2021-10-06 | 25.04 | $5.80 | — |
| 2021-10-05 | 24.90 | $5.80 | 500 |
| 2021-10-04 | 24.75 | $5.82 | — |
| 2021-10-01 | 24.52 | $5.82 | 500 |
| 2021-09-30 | 24.28 | $5.43 | — |
| 2021-09-29 | 24.88 | $5.43 | 200 |
| 2021-09-28 | 25.52 | $5.60 | 1200 |
| 2021-09-27 | 25.60 | $5.54 | — |
| 2021-09-24 | 25.82 | $5.54 | 100 |
| 2021-09-23 | 26.05 | $5.28 | 2400 |
| 2021-09-22 | 26.77 | $5.34 | 200 |
| 2021-09-21 | 27.32 | $5.11 | 1000 |
| 2021-09-20 | 28.53 | $5.06 | 1300 |
| 2021-09-17 | 29.95 | $5.16 | — |
| 2021-09-16 | 31.09 | $5.16 | — |
| 2021-09-15 | 32.29 | $5.16 | 3200 |
| 2021-09-14 | 33.56 | $5.35 | 4000 |
| 2021-09-13 | 34.26 | $5.20 | 1800 |
| 2021-09-10 | 35.14 | $5.40 | — |
| 2021-09-09 | 35.32 | $5.40 | — |
| 2021-09-08 | 35.51 | $5.40 | 2300 |
| 2021-09-07 | 35.72 | $5.51 | 4500 |
| 2021-09-03 | 35.93 | $5.50 | 6400 |
| 2021-09-02 | 36.17 | $5.47 | — |
| 2021-09-01 | 36.18 | $5.47 | — |
| 2021-08-31 | 36.20 | $5.47 | 3100 |
| 2021-08-30 | 36.22 | $5.70 | 1600 |
| 2021-08-27 | 35.96 | $5.46 | — |
| 2021-08-26 | 36.03 | $5.46 | — |
| 2021-08-25 | 36.10 | $5.46 | — |
| 2021-08-24 | 36.18 | $5.46 | — |
| 2021-08-23 | 36.26 | $5.46 | 1800 |
| 2021-08-20 | 36.34 | $5.49 | — |
| 2021-08-19 | 36.53 | $5.49 | 100 |
| 2021-08-18 | 36.73 | $5.48 | — |
| 2021-08-17 | 36.95 | $5.48 | 2200 |
| 2021-08-16 | 37.18 | $5.75 | 1700 |
| 2021-08-13 | 37.10 | $5.48 | — |
| 2021-08-12 | 37.29 | $5.48 | — |
| 2021-08-11 | 37.49 | $5.48 | — |
| 2021-08-10 | 37.71 | $5.48 | 800 |
| 2021-08-09 | 37.93 | $5.70 | — |
| 2021-08-06 | 37.74 | $5.70 | 600 |
| 2021-08-05 | 37.54 | $5.41 | — |
| 2021-08-04 | 37.56 | $5.41 | 1700 |
| 2021-08-03 | 37.59 | $5.80 | 1400 |
| 2021-08-02 | 36.95 | $5.93 | — |
| 2021-07-30 | 35.92 | $5.93 | 1300 |
| 2021-07-29 | 34.84 | $5.57 | — |
| 2021-07-28 | 33.91 | $5.57 | — |
| 2021-07-27 | 32.93 | $5.57 | — |
| 2021-07-26 | 31.91 | $5.57 | — |
| 2021-07-23 | 30.83 | $5.57 | — |
| 2021-07-22 | 29.69 | $5.57 | — |
| 2021-07-21 | 28.49 | $5.57 | — |
| 2021-07-20 | 27.23 | $5.57 | — |
| 2021-07-19 | 25.90 | $5.57 | 300 |
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